{"symbol":"NVOX","url":"https://intraalpha.com/companies/NVOX","capturedAt":"2026-10-23T02:59:59.276Z","state":"ready","quote":{"symbol":"NVOX","last_price":10.05,"prev_close":9.88,"regular_close":10.05,"change":0.17,"change_pct":1.7206,"regular_change":0.17,"regular_change_pct":1.7206,"extended_change":0,"extended_change_pct":0,"bid":9.9,"ask":10.18,"bid_size":100,"ask_size":2000,"volume":290559,"vwap":10.135511,"open":10.03,"high":10.22,"low":9.97,"close":10.05,"trade_count":1188,"last_trade_at":"2026-10-23T00:00:00.024501538Z","last_quote_at":"2026-10-23T00:00:00.004258349Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:56.367246373-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":36500000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2024-12-02","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:58.381889+00:00"},"optionObservedAt":"2026-10-22T19:55:15.478Z","bars":[{"c":9.98,"h":10.01,"l":9.98,"n":9,"o":10,"t":"2026-10-16T08:00:00Z","v":2275,"vw":9.990051},{"c":9.986,"h":9.986,"l":9.9851,"n":2,"o":9.9851,"t":"2026-10-16T08:25:00Z","v":1000,"vw":9.985775},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-10-16T09:10:00Z","v":200,"vw":10.05},{"c":9.9919,"h":9.9919,"l":9.9919,"n":1,"o":9.9919,"t":"2026-10-16T11:40:00Z","v":100,"vw":9.9919},{"c":10.01,"h":10.01,"l":10.01,"n":4,"o":10.01,"t":"2026-10-16T11:45:00Z","v":2100,"vw":10.01},{"c":9.99,"h":9.99,"l":9.99,"n":5,"o":9.99,"t":"2026-10-16T11:50:00Z","v":1275,"vw":9.99},{"c":9.94,"h":9.94,"l":9.94,"n":9,"o":9.94,"t":"2026-10-16T12:10:00Z","v":206,"vw":9.94},{"c":9.93,"h":9.93,"l":9.93,"n":2,"o":9.93,"t":"2026-10-16T12:30:00Z","v":200,"vw":9.93},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-16T13:30:00Z","v":4462,"vw":10.01},{"c":10.045,"h":10.06,"l":10.005,"n":49,"o":10.015,"t":"2026-10-16T13:35:00Z","v":14912,"vw":10.051509},{"c":10,"h":10.045,"l":10,"n":32,"o":10.035,"t":"2026-10-16T13:40:00Z","v":8045,"vw":10.012241},{"c":9.96,"h":9.995,"l":9.92,"n":43,"o":9.995,"t":"2026-10-16T13:45:00Z","v":25102,"vw":9.954803},{"c":10.0027,"h":10.01,"l":9.97,"n":29,"o":9.98,"t":"2026-10-16T13:50:00Z","v":4631,"vw":9.986878},{"c":10.0212,"h":10.035,"l":10.01,"n":67,"o":10.015,"t":"2026-10-16T13:55:00Z","v":42065,"vw":10.025934},{"c":10,"h":10.04,"l":9.985,"n":42,"o":10.02,"t":"2026-10-16T14:00:00Z","v":10593,"vw":10.014161},{"c":10,"h":10.005,"l":9.99,"n":12,"o":9.99,"t":"2026-10-16T14:05:00Z","v":3125,"vw":9.996957},{"c":9.96,"h":9.985,"l":9.96,"n":3,"o":9.985,"t":"2026-10-16T14:10:00Z","v":400,"vw":9.96875},{"c":9.935,"h":9.94,"l":9.92,"n":107,"o":9.94,"t":"2026-10-16T14:15:00Z","v":59289,"vw":9.935182},{"c":9.97,"h":9.975,"l":9.935,"n":17,"o":9.935,"t":"2026-10-16T14:20:00Z","v":11735,"vw":9.950391},{"c":9.945,"h":9.95,"l":9.94,"n":9,"o":9.95,"t":"2026-10-16T14:25:00Z","v":9540,"vw":9.945451},{"c":9.93,"h":9.95,"l":9.925,"n":10,"o":9.94,"t":"2026-10-16T14:30:00Z","v":8500,"vw":9.934177},{"c":9.9126,"h":9.9126,"l":9.9,"n":7,"o":9.9071,"t":"2026-10-16T14:35:00Z","v":7605,"vw":9.902332},{"c":9.95,"h":9.95,"l":9.915,"n":9,"o":9.915,"t":"2026-10-16T14:40:00Z","v":3455,"vw":9.943219},{"c":9.94,"h":9.94,"l":9.94,"n":2,"o":9.94,"t":"2026-10-16T14:45:00Z","v":300,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":2,"o":9.94,"t":"2026-10-16T14:50:00Z","v":400,"vw":9.94},{"c":9.92,"h":9.97,"l":9.92,"n":7,"o":9.965,"t":"2026-10-16T14:55:00Z","v":1712,"vw":9.937915},{"c":9.94,"h":9.94,"l":9.91,"n":9,"o":9.9214,"t":"2026-10-16T15:00:00Z","v":1965,"vw":9.917907},{"c":9.97,"h":9.985,"l":9.97,"n":16,"o":9.97,"t":"2026-10-16T15:05:00Z","v":3483,"vw":9.972428},{"c":9.98,"h":9.98,"l":9.97,"n":8,"o":9.97,"t":"2026-10-16T15:10:00Z","v":1457,"vw":9.97755},{"c":9.94,"h":9.95,"l":9.94,"n":4,"o":9.95,"t":"2026-10-16T15:15:00Z","v":451,"vw":9.944444},{"c":9.93,"h":9.94,"l":9.93,"n":13,"o":9.94,"t":"2026-10-16T15:20:00Z","v":1925,"vw":9.938915},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-16T15:25:00Z","v":176,"vw":9.9},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-16T15:30:00Z","v":200,"vw":9.91},{"c":9.93,"h":9.94,"l":9.93,"n":12,"o":9.94,"t":"2026-10-16T15:35:00Z","v":4877,"vw":9.939171},{"c":9.95,"h":9.95,"l":9.93,"n":5,"o":9.93,"t":"2026-10-16T15:40:00Z","v":800,"vw":9.935},{"c":9.97,"h":9.975,"l":9.96,"n":5,"o":9.96,"t":"2026-10-16T15:45:00Z","v":1453,"vw":9.968967},{"c":9.93,"h":9.95,"l":9.93,"n":14,"o":9.95,"t":"2026-10-16T15:50:00Z","v":2289,"vw":9.94353},{"c":9.94,"h":9.94,"l":9.9304,"n":8,"o":9.9304,"t":"2026-10-16T15:55:00Z","v":1500,"vw":9.938345},{"c":9.93,"h":9.95,"l":9.93,"n":11,"o":9.95,"t":"2026-10-16T16:00:00Z","v":1683,"vw":9.944713},{"c":9.92,"h":9.94,"l":9.92,"n":24,"o":9.94,"t":"2026-10-16T16:05:00Z","v":3806,"vw":9.932865},{"c":9.905,"h":9.91,"l":9.9001,"n":6,"o":9.9001,"t":"2026-10-16T16:10:00Z","v":1425,"vw":9.905832},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-16T16:15:00Z","v":400,"vw":9.92},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-16T16:20:00Z","v":200,"vw":9.94},{"c":9.94,"h":9.95,"l":9.93,"n":9,"o":9.94,"t":"2026-10-16T16:25:00Z","v":1140,"vw":9.940178},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-16T16:30:00Z","v":100,"vw":9.94},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-16T16:35:00Z","v":100,"vw":9.92},{"c":9.915,"h":9.915,"l":9.91,"n":5,"o":9.91,"t":"2026-10-16T16:45:00Z","v":1100,"vw":9.910455},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-16T16:50:00Z","v":100,"vw":9.91},{"c":9.86,"h":9.88,"l":9.86,"n":4,"o":9.88,"t":"2026-10-16T17:00:00Z","v":878,"vw":9.871458},{"c":9.8304,"h":9.8304,"l":9.83,"n":7,"o":9.83,"t":"2026-10-16T17:05:00Z","v":1300,"vw":9.830033},{"c":9.805,"h":9.82,"l":9.8,"n":15,"o":9.82,"t":"2026-10-16T17:10:00Z","v":2510,"vw":9.806653},{"c":9.79,"h":9.79,"l":9.79,"n":3,"o":9.79,"t":"2026-10-16T17:15:00Z","v":210,"vw":9.79},{"c":9.78,"h":9.78,"l":9.77,"n":12,"o":9.7707,"t":"2026-10-16T17:20:00Z","v":3000,"vw":9.774851},{"c":9.79,"h":9.79,"l":9.78,"n":20,"o":9.78,"t":"2026-10-16T17:25:00Z","v":2558,"vw":9.788699},{"c":9.82,"h":9.82,"l":9.79,"n":7,"o":9.79,"t":"2026-10-16T17:30:00Z","v":2295,"vw":9.804267},{"c":9.795,"h":9.8,"l":9.795,"n":2,"o":9.8,"t":"2026-10-16T17:35:00Z","v":2015,"vw":9.795496},{"c":9.79,"h":9.8,"l":9.78,"n":5,"o":9.78,"t":"2026-10-16T17:40:00Z","v":710,"vw":9.789174},{"c":9.8,"h":9.8001,"l":9.79,"n":4,"o":9.79,"t":"2026-10-16T17:45:00Z","v":1100,"vw":9.793991},{"c":9.7804,"h":9.7804,"l":9.7804,"n":1,"o":9.7804,"t":"2026-10-16T17:50:00Z","v":400,"vw":9.7804},{"c":9.76,"h":9.76,"l":9.76,"n":3,"o":9.76,"t":"2026-10-16T17:55:00Z","v":423,"vw":9.76},{"c":9.74,"h":9.75,"l":9.74,"n":7,"o":9.7416,"t":"2026-10-16T18:00:00Z","v":17708,"vw":9.742204},{"c":9.73,"h":9.735,"l":9.72,"n":8,"o":9.72,"t":"2026-10-16T18:10:00Z","v":1420,"vw":9.729536},{"c":9.72,"h":9.725,"l":9.71,"n":7,"o":9.725,"t":"2026-10-16T18:15:00Z","v":1094,"vw":9.717205},{"c":9.72,"h":9.72,"l":9.71,"n":7,"o":9.72,"t":"2026-10-16T18:20:00Z","v":1205,"vw":9.716356},{"c":9.72,"h":9.735,"l":9.72,"n":9,"o":9.735,"t":"2026-10-16T18:25:00Z","v":1950,"vw":9.725547},{"c":9.72,"h":9.72,"l":9.7189,"n":4,"o":9.7189,"t":"2026-10-16T18:30:00Z","v":1030,"vw":9.71968},{"c":9.725,"h":9.73,"l":9.71,"n":8,"o":9.72,"t":"2026-10-16T18:35:00Z","v":4724,"vw":9.72032},{"c":9.7104,"h":9.7104,"l":9.71,"n":4,"o":9.71,"t":"2026-10-16T18:45:00Z","v":1140,"vw":9.710364},{"c":9.72,"h":9.72,"l":9.71,"n":2,"o":9.71,"t":"2026-10-16T18:50:00Z","v":400,"vw":9.715},{"c":9.71,"h":9.715,"l":9.7001,"n":7,"o":9.715,"t":"2026-10-16T18:55:00Z","v":1850,"vw":9.710949},{"c":9.7139,"h":9.7139,"l":9.7139,"n":1,"o":9.7139,"t":"2026-10-16T19:00:00Z","v":299,"vw":9.7139},{"c":9.71,"h":9.71,"l":9.705,"n":2,"o":9.705,"t":"2026-10-16T19:05:00Z","v":824,"vw":9.70682},{"c":9.73,"h":9.73,"l":9.705,"n":8,"o":9.705,"t":"2026-10-16T19:10:00Z","v":1139,"vw":9.720402},{"c":9.72,"h":9.745,"l":9.72,"n":4,"o":9.745,"t":"2026-10-16T19:15:00Z","v":950,"vw":9.732895},{"c":9.74,"h":9.74,"l":9.725,"n":7,"o":9.731,"t":"2026-10-16T19:20:00Z","v":1600,"vw":9.730937},{"c":9.7399,"h":9.7399,"l":9.725,"n":15,"o":9.73,"t":"2026-10-16T19:25:00Z","v":3635,"vw":9.72889},{"c":9.73,"h":9.74,"l":9.725,"n":6,"o":9.74,"t":"2026-10-16T19:30:00Z","v":1757,"vw":9.728701},{"c":9.725,"h":9.74,"l":9.72,"n":8,"o":9.74,"t":"2026-10-16T19:35:00Z","v":609,"vw":9.728444},{"c":9.71,"h":9.72,"l":9.69,"n":47,"o":9.71,"t":"2026-10-16T19:40:00Z","v":6736,"vw":9.705846},{"c":9.72,"h":9.73,"l":9.7199,"n":38,"o":9.73,"t":"2026-10-16T19:45:00Z","v":3336,"vw":9.721404},{"c":9.72,"h":9.735,"l":9.72,"n":7,"o":9.735,"t":"2026-10-16T19:50:00Z","v":1408,"vw":9.725694},{"c":9.765,"h":9.78,"l":9.725,"n":65,"o":9.725,"t":"2026-10-16T19:55:00Z","v":15298,"vw":9.750019},{"c":9.76,"h":9.76,"l":9.76,"n":3,"o":9.76,"t":"2026-10-16T20:00:00Z","v":112,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":13,"o":9.76,"t":"2026-10-16T20:25:00Z","v":512,"vw":9.76},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-16T21:25:00Z","v":200,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-16T21:55:00Z","v":695,"vw":9.8},{"c":9.714,"h":9.714,"l":9.714,"n":1,"o":9.714,"t":"2026-10-16T22:10:00Z","v":695,"vw":9.714},{"c":9.72,"h":9.72,"l":9.72,"n":5,"o":9.72,"t":"2026-10-16T22:15:00Z","v":200,"vw":9.72},{"c":9.57,"h":9.79,"l":9.57,"n":9,"o":9.74,"t":"2026-10-19T08:00:00Z","v":2103,"vw":9.705455},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-19T10:35:00Z","v":204,"vw":9.74},{"c":9.72,"h":9.72,"l":9.72,"n":56,"o":9.72,"t":"2026-10-19T11:10:00Z","v":3259,"vw":9.72},{"c":9.74,"h":9.74,"l":9.74,"n":2,"o":9.74,"t":"2026-10-19T11:20:00Z","v":1000,"vw":9.74},{"c":9.75,"h":9.75,"l":9.75,"n":50,"o":9.75,"t":"2026-10-19T11:40:00Z","v":2222,"vw":9.75},{"c":9.77,"h":9.77,"l":9.76,"n":2,"o":9.76,"t":"2026-10-19T11:55:00Z","v":765,"vw":9.762157},{"c":9.75,"h":9.76,"l":9.75,"n":82,"o":9.76,"t":"2026-10-19T12:00:00Z","v":5213,"vw":9.751524},{"c":9.6709,"h":9.6709,"l":9.67,"n":3,"o":9.67,"t":"2026-10-19T12:35:00Z","v":301,"vw":9.670302},{"c":9.65,"h":9.65,"l":9.65,"n":12,"o":9.65,"t":"2026-10-19T12:40:00Z","v":5001,"vw":9.65},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-19T12:45:00Z","v":250,"vw":9.61},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-19T13:25:00Z","v":300,"vw":9.68},{"c":9.67,"h":9.67,"l":9.67,"n":14,"o":9.67,"t":"2026-10-19T13:30:00Z","v":1294,"vw":9.67},{"c":9.7389,"h":9.76,"l":9.7389,"n":18,"o":9.74,"t":"2026-10-19T13:35:00Z","v":1171,"vw":9.750394},{"c":9.65,"h":9.715,"l":9.65,"n":20,"o":9.705,"t":"2026-10-19T13:40:00Z","v":2114,"vw":9.694516},{"c":9.65,"h":9.66,"l":9.6101,"n":23,"o":9.66,"t":"2026-10-19T13:45:00Z","v":3430,"vw":9.631473},{"c":9.67,"h":9.675,"l":9.6299,"n":6,"o":9.63,"t":"2026-10-19T13:50:00Z","v":670,"vw":9.644008},{"c":9.64,"h":9.645,"l":9.635,"n":12,"o":9.645,"t":"2026-10-19T13:55:00Z","v":3267,"vw":9.639854},{"c":9.625,"h":9.625,"l":9.625,"n":2,"o":9.625,"t":"2026-10-19T14:00:00Z","v":101,"vw":9.625},{"c":9.65,"h":9.65,"l":9.63,"n":10,"o":9.6375,"t":"2026-10-19T14:05:00Z","v":1293,"vw":9.634488},{"c":9.66,"h":9.672,"l":9.66,"n":18,"o":9.672,"t":"2026-10-19T14:10:00Z","v":11009,"vw":9.668125},{"c":9.64,"h":9.64,"l":9.64,"n":7,"o":9.64,"t":"2026-10-19T14:20:00Z","v":2050,"vw":9.64},{"c":9.66,"h":9.67,"l":9.65,"n":11,"o":9.65,"t":"2026-10-19T14:25:00Z","v":832,"vw":9.658743},{"c":9.6475,"h":9.665,"l":9.64,"n":11,"o":9.665,"t":"2026-10-19T14:30:00Z","v":1002,"vw":9.647055},{"c":9.6299,"h":9.66,"l":9.6299,"n":33,"o":9.63,"t":"2026-10-19T14:35:00Z","v":6958,"vw":9.642936},{"c":9.615,"h":9.635,"l":9.605,"n":19,"o":9.635,"t":"2026-10-19T14:40:00Z","v":3896,"vw":9.616888},{"c":9.61,"h":9.61,"l":9.61,"n":4,"o":9.61,"t":"2026-10-19T14:45:00Z","v":696,"vw":9.61},{"c":9.6,"h":9.6,"l":9.58,"n":13,"o":9.59,"t":"2026-10-19T14:50:00Z","v":3059,"vw":9.583444},{"c":9.61,"h":9.625,"l":9.58,"n":45,"o":9.59,"t":"2026-10-19T14:55:00Z","v":5704,"vw":9.604774},{"c":9.61,"h":9.62,"l":9.61,"n":8,"o":9.62,"t":"2026-10-19T15:00:00Z","v":1187,"vw":9.611085},{"c":9.635,"h":9.635,"l":9.63,"n":20,"o":9.63,"t":"2026-10-19T15:05:00Z","v":1912,"vw":9.634391},{"c":9.62,"h":9.62,"l":9.62,"n":5,"o":9.62,"t":"2026-10-19T15:15:00Z","v":521,"vw":9.62},{"c":9.635,"h":9.635,"l":9.62,"n":3,"o":9.62,"t":"2026-10-19T15:25:00Z","v":753,"vw":9.62743},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-19T15:35:00Z","v":229,"vw":9.64},{"c":9.62,"h":9.62,"l":9.605,"n":3,"o":9.605,"t":"2026-10-19T15:40:00Z","v":400,"vw":9.61625},{"c":9.62,"h":9.62,"l":9.62,"n":4,"o":9.62,"t":"2026-10-19T15:45:00Z","v":469,"vw":9.62},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-19T15:50:00Z","v":300,"vw":9.62},{"c":9.54,"h":9.6101,"l":9.54,"n":55,"o":9.6101,"t":"2026-10-19T15:55:00Z","v":14387,"vw":9.593627},{"c":9.55,"h":9.555,"l":9.53,"n":17,"o":9.55,"t":"2026-10-19T16:00:00Z","v":2835,"vw":9.538424},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-19T16:05:00Z","v":300,"vw":9.55},{"c":9.57,"h":9.57,"l":9.565,"n":9,"o":9.57,"t":"2026-10-19T16:10:00Z","v":1608,"vw":9.567747},{"c":9.57,"h":9.5729,"l":9.57,"n":9,"o":9.57,"t":"2026-10-19T16:15:00Z","v":875,"vw":9.571244},{"c":9.56,"h":9.56,"l":9.56,"n":3,"o":9.56,"t":"2026-10-19T16:20:00Z","v":367,"vw":9.56},{"c":9.565,"h":9.565,"l":9.565,"n":1,"o":9.565,"t":"2026-10-19T16:25:00Z","v":100,"vw":9.565},{"c":9.57,"h":9.57,"l":9.57,"n":7,"o":9.57,"t":"2026-10-19T16:30:00Z","v":650,"vw":9.57},{"c":9.58,"h":9.58,"l":9.57,"n":4,"o":9.57,"t":"2026-10-19T16:35:00Z","v":2200,"vw":9.570909},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-10-19T16:40:00Z","v":300,"vw":9.59},{"c":9.58,"h":9.58,"l":9.57,"n":8,"o":9.57,"t":"2026-10-19T16:45:00Z","v":1220,"vw":9.575601},{"c":9.5805,"h":9.5805,"l":9.58,"n":6,"o":9.58,"t":"2026-10-19T16:50:00Z","v":510,"vw":9.5801},{"c":9.585,"h":9.585,"l":9.585,"n":2,"o":9.585,"t":"2026-10-19T16:55:00Z","v":102,"vw":9.585},{"c":9.57,"h":9.57,"l":9.57,"n":3,"o":9.57,"t":"2026-10-19T17:05:00Z","v":200,"vw":9.57},{"c":9.5651,"h":9.57,"l":9.5651,"n":4,"o":9.57,"t":"2026-10-19T17:10:00Z","v":611,"vw":9.56911},{"c":9.59,"h":9.59,"l":9.5699,"n":4,"o":9.5699,"t":"2026-10-19T17:20:00Z","v":436,"vw":9.574567},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-10-19T17:25:00Z","v":200,"vw":9.59},{"c":9.6,"h":9.6,"l":9.6,"n":5,"o":9.6,"t":"2026-10-19T17:30:00Z","v":300,"vw":9.6},{"c":9.585,"h":9.585,"l":9.585,"n":1,"o":9.585,"t":"2026-10-19T17:35:00Z","v":100,"vw":9.585},{"c":9.595,"h":9.595,"l":9.5888,"n":13,"o":9.5888,"t":"2026-10-19T17:40:00Z","v":3952,"vw":9.594247},{"c":9.58,"h":9.58,"l":9.58,"n":6,"o":9.58,"t":"2026-10-19T17:45:00Z","v":883,"vw":9.58},{"c":9.57,"h":9.57,"l":9.57,"n":4,"o":9.57,"t":"2026-10-19T17:50:00Z","v":554,"vw":9.57},{"c":9.58,"h":9.58,"l":9.575,"n":10,"o":9.575,"t":"2026-10-19T18:00:00Z","v":1800,"vw":9.579667},{"c":9.595,"h":9.595,"l":9.595,"n":1,"o":9.595,"t":"2026-10-19T18:05:00Z","v":325,"vw":9.595},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-19T18:10:00Z","v":400,"vw":9.6},{"c":9.6,"h":9.61,"l":9.6,"n":5,"o":9.61,"t":"2026-10-19T18:25:00Z","v":3522,"vw":9.60909},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-19T18:30:00Z","v":676,"vw":9.6},{"c":9.605,"h":9.605,"l":9.605,"n":1,"o":9.605,"t":"2026-10-19T18:40:00Z","v":100,"vw":9.605},{"c":9.625,"h":9.63,"l":9.625,"n":4,"o":9.63,"t":"2026-10-19T18:50:00Z","v":458,"vw":9.628333},{"c":9.62,"h":9.62,"l":9.62,"n":4,"o":9.62,"t":"2026-10-19T18:55:00Z","v":400,"vw":9.62},{"c":9.625,"h":9.625,"l":9.62,"n":5,"o":9.62,"t":"2026-10-19T19:00:00Z","v":1100,"vw":9.621609},{"c":9.62,"h":9.62,"l":9.62,"n":8,"o":9.62,"t":"2026-10-19T19:15:00Z","v":747,"vw":9.62},{"c":9.6089,"h":9.6089,"l":9.6089,"n":1,"o":9.6089,"t":"2026-10-19T19:20:00Z","v":300,"vw":9.6089},{"c":9.6,"h":9.61,"l":9.5968,"n":18,"o":9.6,"t":"2026-10-19T19:25:00Z","v":2188,"vw":9.599962},{"c":9.58,"h":9.58,"l":9.58,"n":4,"o":9.58,"t":"2026-10-19T19:30:00Z","v":303,"vw":9.58},{"c":9.575,"h":9.58,"l":9.57,"n":9,"o":9.58,"t":"2026-10-19T19:35:00Z","v":2043,"vw":9.574716},{"c":9.58,"h":9.58,"l":9.58,"n":3,"o":9.58,"t":"2026-10-19T19:40:00Z","v":334,"vw":9.58},{"c":9.59,"h":9.59,"l":9.59,"n":10,"o":9.59,"t":"2026-10-19T19:45:00Z","v":891,"vw":9.59},{"c":9.6,"h":9.6,"l":9.59,"n":16,"o":9.6,"t":"2026-10-19T19:50:00Z","v":7134,"vw":9.599381},{"c":9.56,"h":9.58,"l":9.55,"n":30,"o":9.58,"t":"2026-10-19T19:55:00Z","v":6308,"vw":9.555213},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-19T20:00:00Z","v":522,"vw":9.55},{"c":9.5615,"h":9.5615,"l":9.5615,"n":1,"o":9.5615,"t":"2026-10-19T23:35:00Z","v":1000,"vw":9.5615},{"c":9.75,"h":9.79,"l":9.54,"n":10,"o":9.79,"t":"2026-10-20T08:00:00Z","v":1857,"vw":9.620616},{"c":9.74,"h":9.74,"l":9.63,"n":2,"o":9.63,"t":"2026-10-20T08:15:00Z","v":381,"vw":9.702178},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-20T10:40:00Z","v":562,"vw":9.69},{"c":9.74,"h":9.74,"l":9.73,"n":3,"o":9.73,"t":"2026-10-20T11:25:00Z","v":700,"vw":9.738571},{"c":9.74,"h":9.74,"l":9.73,"n":3,"o":9.74,"t":"2026-10-20T11:30:00Z","v":600,"vw":9.738333},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-20T11:40:00Z","v":100,"vw":9.77},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-20T11:45:00Z","v":100,"vw":9.76},{"c":9.77,"h":9.77,"l":9.76,"n":2,"o":9.76,"t":"2026-10-20T11:50:00Z","v":325,"vw":9.766923},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-20T12:00:00Z","v":100,"vw":9.77},{"c":9.7,"h":9.75,"l":9.7,"n":3,"o":9.75,"t":"2026-10-20T12:10:00Z","v":346,"vw":9.735549},{"c":9.76,"h":9.76,"l":9.76,"n":2,"o":9.76,"t":"2026-10-20T12:50:00Z","v":300,"vw":9.76},{"c":9.7499,"h":9.7499,"l":9.7499,"n":1,"o":9.7499,"t":"2026-10-20T12:55:00Z","v":1234,"vw":9.7499},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-20T13:05:00Z","v":100,"vw":9.75},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-20T13:20:00Z","v":257,"vw":9.78},{"c":9.785,"h":9.79,"l":9.77,"n":16,"o":9.79,"t":"2026-10-20T13:30:00Z","v":887,"vw":9.784792},{"c":9.8,"h":9.93,"l":9.78,"n":128,"o":9.855,"t":"2026-10-20T13:35:00Z","v":27894,"vw":9.842286},{"c":9.91,"h":9.92,"l":9.82,"n":80,"o":9.82,"t":"2026-10-20T13:40:00Z","v":19589,"vw":9.871748},{"c":9.88,"h":9.91,"l":9.875,"n":44,"o":9.9,"t":"2026-10-20T13:45:00Z","v":9580,"vw":9.893289},{"c":9.8601,"h":9.93,"l":9.86,"n":39,"o":9.892,"t":"2026-10-20T13:50:00Z","v":15475,"vw":9.884554},{"c":9.8726,"h":9.88,"l":9.85,"n":14,"o":9.85,"t":"2026-10-20T13:55:00Z","v":2816,"vw":9.863585},{"c":9.835,"h":9.865,"l":9.83,"n":34,"o":9.855,"t":"2026-10-20T14:00:00Z","v":10621,"vw":9.849346},{"c":9.79,"h":9.83,"l":9.775,"n":51,"o":9.83,"t":"2026-10-20T14:05:00Z","v":12317,"vw":9.794274},{"c":9.9,"h":9.9,"l":9.83,"n":19,"o":9.83,"t":"2026-10-20T14:10:00Z","v":4829,"vw":9.865569},{"c":9.95,"h":9.95,"l":9.905,"n":56,"o":9.905,"t":"2026-10-20T14:15:00Z","v":22906,"vw":9.918702},{"c":9.96,"h":9.96,"l":9.95,"n":13,"o":9.955,"t":"2026-10-20T14:20:00Z","v":3251,"vw":9.955313},{"c":9.9399,"h":9.97,"l":9.9399,"n":26,"o":9.97,"t":"2026-10-20T14:25:00Z","v":8896,"vw":9.951423},{"c":9.94,"h":9.94,"l":9.93,"n":5,"o":9.93,"t":"2026-10-20T14:30:00Z","v":1926,"vw":9.935325},{"c":9.96,"h":9.97,"l":9.95,"n":19,"o":9.95,"t":"2026-10-20T14:35:00Z","v":12873,"vw":9.963558},{"c":9.975,"h":9.975,"l":9.965,"n":5,"o":9.965,"t":"2026-10-20T14:40:00Z","v":1080,"vw":9.969},{"c":9.9902,"h":9.995,"l":9.965,"n":13,"o":9.965,"t":"2026-10-20T14:50:00Z","v":3317,"vw":9.977674},{"c":10.02,"h":10.025,"l":9.995,"n":47,"o":9.995,"t":"2026-10-20T14:55:00Z","v":10403,"vw":10.002442},{"c":9.975,"h":9.985,"l":9.975,"n":5,"o":9.98,"t":"2026-10-20T15:00:00Z","v":1377,"vw":9.983325},{"c":9.985,"h":9.985,"l":9.97,"n":15,"o":9.97,"t":"2026-10-20T15:05:00Z","v":3314,"vw":9.978969},{"c":9.98,"h":9.985,"l":9.98,"n":5,"o":9.985,"t":"2026-10-20T15:10:00Z","v":1624,"vw":9.981563},{"c":9.955,"h":9.955,"l":9.94,"n":8,"o":9.945,"t":"2026-10-20T15:15:00Z","v":2705,"vw":9.943512},{"c":9.935,"h":9.955,"l":9.935,"n":9,"o":9.955,"t":"2026-10-20T15:20:00Z","v":1359,"vw":9.944511},{"c":9.92,"h":9.92,"l":9.92,"n":3,"o":9.92,"t":"2026-10-20T15:25:00Z","v":337,"vw":9.92},{"c":9.915,"h":9.935,"l":9.915,"n":7,"o":9.935,"t":"2026-10-20T15:30:00Z","v":3399,"vw":9.933235},{"c":9.94,"h":9.94,"l":9.935,"n":4,"o":9.935,"t":"2026-10-20T15:35:00Z","v":1344,"vw":9.936652},{"c":9.975,"h":9.99,"l":9.975,"n":3,"o":9.99,"t":"2026-10-20T15:40:00Z","v":693,"vw":9.977749},{"c":9.97,"h":9.975,"l":9.97,"n":6,"o":9.97,"t":"2026-10-20T15:45:00Z","v":1900,"vw":9.97204},{"c":9.985,"h":9.99,"l":9.985,"n":2,"o":9.99,"t":"2026-10-20T15:50:00Z","v":1190,"vw":9.989202},{"c":9.965,"h":9.965,"l":9.965,"n":3,"o":9.965,"t":"2026-10-20T15:55:00Z","v":607,"vw":9.965},{"c":9.955,"h":9.955,"l":9.935,"n":8,"o":9.945,"t":"2026-10-20T16:00:00Z","v":1950,"vw":9.94141},{"c":9.95,"h":9.95,"l":9.945,"n":5,"o":9.945,"t":"2026-10-20T16:05:00Z","v":1950,"vw":9.948098},{"c":9.95,"h":9.95,"l":9.95,"n":7,"o":9.95,"t":"2026-10-20T16:10:00Z","v":1151,"vw":9.95},{"c":9.955,"h":9.955,"l":9.945,"n":12,"o":9.945,"t":"2026-10-20T16:20:00Z","v":3454,"vw":9.948043},{"c":9.955,"h":9.955,"l":9.95,"n":9,"o":9.95,"t":"2026-10-20T16:30:00Z","v":1443,"vw":9.950352},{"c":9.94,"h":9.945,"l":9.94,"n":2,"o":9.945,"t":"2026-10-20T16:45:00Z","v":1034,"vw":9.943549},{"c":9.935,"h":9.935,"l":9.93,"n":2,"o":9.93,"t":"2026-10-20T16:50:00Z","v":227,"vw":9.932203},{"c":9.9433,"h":9.9433,"l":9.9433,"n":1,"o":9.9433,"t":"2026-10-20T16:55:00Z","v":600,"vw":9.9433},{"c":9.94,"h":9.94,"l":9.935,"n":4,"o":9.935,"t":"2026-10-20T17:00:00Z","v":1000,"vw":9.939},{"c":9.91,"h":9.92,"l":9.91,"n":9,"o":9.915,"t":"2026-10-20T17:10:00Z","v":1779,"vw":9.915527},{"c":9.91,"h":9.915,"l":9.9029,"n":7,"o":9.9029,"t":"2026-10-20T17:15:00Z","v":2730,"vw":9.911978},{"c":9.92,"h":9.92,"l":9.9161,"n":8,"o":9.92,"t":"2026-10-20T17:20:00Z","v":1269,"vw":9.918793},{"c":9.9195,"h":9.9195,"l":9.9195,"n":1,"o":9.9195,"t":"2026-10-20T17:25:00Z","v":200,"vw":9.9195},{"c":9.945,"h":9.945,"l":9.94,"n":6,"o":9.94,"t":"2026-10-20T17:35:00Z","v":2097,"vw":9.942805},{"c":9.95,"h":9.95,"l":9.945,"n":2,"o":9.945,"t":"2026-10-20T17:40:00Z","v":621,"vw":9.94839},{"c":9.9612,"h":9.9612,"l":9.95,"n":8,"o":9.96,"t":"2026-10-20T17:45:00Z","v":1594,"vw":9.955827},{"c":9.975,"h":9.975,"l":9.965,"n":15,"o":9.965,"t":"2026-10-20T17:50:00Z","v":2596,"vw":9.969711},{"c":9.97,"h":9.975,"l":9.97,"n":29,"o":9.975,"t":"2026-10-20T17:55:00Z","v":16345,"vw":9.97211},{"c":9.97,"h":9.97,"l":9.97,"n":3,"o":9.97,"t":"2026-10-20T18:00:00Z","v":174,"vw":9.97},{"c":9.96,"h":9.9601,"l":9.955,"n":9,"o":9.96,"t":"2026-10-20T18:05:00Z","v":3366,"vw":9.959861},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-20T18:10:00Z","v":200,"vw":9.96},{"c":9.945,"h":9.945,"l":9.94,"n":4,"o":9.94,"t":"2026-10-20T18:35:00Z","v":1843,"vw":9.942222},{"c":9.92,"h":9.92,"l":9.92,"n":3,"o":9.92,"t":"2026-10-20T18:40:00Z","v":351,"vw":9.92},{"c":9.935,"h":9.935,"l":9.935,"n":1,"o":9.935,"t":"2026-10-20T18:50:00Z","v":200,"vw":9.935},{"c":9.93,"h":9.93,"l":9.9299,"n":2,"o":9.9299,"t":"2026-10-20T18:55:00Z","v":450,"vw":9.929944},{"c":9.935,"h":9.935,"l":9.935,"n":1,"o":9.935,"t":"2026-10-20T19:00:00Z","v":100,"vw":9.935},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-20T19:05:00Z","v":162,"vw":9.93},{"c":9.93,"h":9.95,"l":9.93,"n":10,"o":9.94,"t":"2026-10-20T19:10:00Z","v":2498,"vw":9.940349},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-20T19:15:00Z","v":200,"vw":9.93},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-20T19:20:00Z","v":900,"vw":9.93},{"c":9.93,"h":9.93,"l":9.93,"n":5,"o":9.93,"t":"2026-10-20T19:25:00Z","v":3672,"vw":9.93},{"c":9.95,"h":9.95,"l":9.945,"n":7,"o":9.945,"t":"2026-10-20T19:30:00Z","v":2406,"vw":9.946455},{"c":9.97,"h":9.97,"l":9.95,"n":5,"o":9.95,"t":"2026-10-20T19:35:00Z","v":1792,"vw":9.954366},{"c":9.978,"h":9.978,"l":9.97,"n":4,"o":9.97,"t":"2026-10-20T19:40:00Z","v":801,"vw":9.971},{"c":10.0201,"h":10.0326,"l":9.985,"n":30,"o":9.985,"t":"2026-10-20T19:45:00Z","v":10291,"vw":10.002949},{"c":10.01,"h":10.01,"l":9.995,"n":11,"o":10.01,"t":"2026-10-20T19:50:00Z","v":2432,"vw":10.008108},{"c":10.015,"h":10.02,"l":9.99,"n":90,"o":10.01,"t":"2026-10-20T19:55:00Z","v":11991,"vw":10.008661},{"c":10.02,"h":10.02,"l":10.02,"n":3,"o":10.02,"t":"2026-10-20T20:00:00Z","v":232,"vw":10.02},{"c":9.992,"h":9.992,"l":9.992,"n":2,"o":9.992,"t":"2026-10-20T20:25:00Z","v":176,"vw":9.992},{"c":9.9542,"h":9.9542,"l":9.9542,"n":1,"o":9.9542,"t":"2026-10-20T21:00:00Z","v":100,"vw":9.9542},{"c":9.97,"h":9.97,"l":9.97,"n":10,"o":9.97,"t":"2026-10-20T21:25:00Z","v":145,"vw":9.97},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-20T22:00:00Z","v":134,"vw":10.03},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-20T22:55:00Z","v":224,"vw":10.01},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-21T08:55:00Z","v":163,"vw":9.86},{"c":9.865,"h":9.87,"l":9.865,"n":32,"o":9.87,"t":"2026-10-21T09:05:00Z","v":1000,"vw":9.8675},{"c":9.86,"h":9.86,"l":9.86,"n":57,"o":9.86,"t":"2026-10-21T09:55:00Z","v":1492,"vw":9.86},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-21T10:15:00Z","v":600,"vw":9.9},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-21T10:40:00Z","v":198,"vw":9.88},{"c":9.86,"h":9.86,"l":9.855,"n":11,"o":9.86,"t":"2026-10-21T11:00:00Z","v":1168,"vw":9.858524},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-21T12:05:00Z","v":600,"vw":9.89},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2026-10-21T13:15:00Z","v":258,"vw":9.95},{"c":9.9502,"h":9.97,"l":9.9502,"n":19,"o":9.97,"t":"2026-10-21T13:30:00Z","v":945,"vw":9.955857},{"c":10,"h":10.02,"l":9.96,"n":44,"o":9.98,"t":"2026-10-21T13:35:00Z","v":2503,"vw":9.986996},{"c":10.07,"h":10.07,"l":10.025,"n":76,"o":10.025,"t":"2026-10-21T13:40:00Z","v":9208,"vw":10.05203},{"c":10.03,"h":10.08,"l":10.03,"n":42,"o":10.08,"t":"2026-10-21T13:45:00Z","v":2441,"vw":10.057059},{"c":10.045,"h":10.065,"l":10.025,"n":56,"o":10.03,"t":"2026-10-21T13:50:00Z","v":5262,"vw":10.044084},{"c":10.015,"h":10.06,"l":10.015,"n":10,"o":10.06,"t":"2026-10-21T13:55:00Z","v":450,"vw":10.035},{"c":9.93,"h":10.01,"l":9.93,"n":18,"o":10.01,"t":"2026-10-21T14:00:00Z","v":1840,"vw":9.973754},{"c":9.92,"h":9.93,"l":9.8899,"n":25,"o":9.8975,"t":"2026-10-21T14:05:00Z","v":3573,"vw":9.909324},{"c":9.96,"h":9.96,"l":9.91,"n":25,"o":9.92,"t":"2026-10-21T14:10:00Z","v":3656,"vw":9.928926},{"c":9.996,"h":9.996,"l":9.96,"n":5,"o":9.96,"t":"2026-10-21T14:15:00Z","v":578,"vw":9.968238},{"c":9.945,"h":9.96,"l":9.94,"n":11,"o":9.96,"t":"2026-10-21T14:20:00Z","v":1860,"vw":9.94309},{"c":9.94,"h":9.95,"l":9.92,"n":7,"o":9.92,"t":"2026-10-21T14:25:00Z","v":1679,"vw":9.934456},{"c":9.96,"h":9.96,"l":9.96,"n":4,"o":9.96,"t":"2026-10-21T14:30:00Z","v":290,"vw":9.96},{"c":9.96,"h":10,"l":9.96,"n":7,"o":9.99,"t":"2026-10-21T14:40:00Z","v":1703,"vw":9.97969},{"c":9.9626,"h":9.99,"l":9.955,"n":19,"o":9.99,"t":"2026-10-21T14:45:00Z","v":6922,"vw":9.96211},{"c":9.96,"h":9.96,"l":9.96,"n":6,"o":9.96,"t":"2026-10-21T14:50:00Z","v":386,"vw":9.96},{"c":9.99,"h":9.99,"l":9.99,"n":9,"o":9.99,"t":"2026-10-21T14:55:00Z","v":1138,"vw":9.99},{"c":9.96,"h":9.96,"l":9.96,"n":11,"o":9.96,"t":"2026-10-21T15:00:00Z","v":1274,"vw":9.96},{"c":9.9599,"h":9.96,"l":9.9599,"n":4,"o":9.96,"t":"2026-10-21T15:05:00Z","v":700,"vw":9.959967},{"c":9.97,"h":9.97,"l":9.96,"n":13,"o":9.96,"t":"2026-10-21T15:10:00Z","v":1238,"vw":9.962134},{"c":9.97,"h":9.98,"l":9.97,"n":3,"o":9.98,"t":"2026-10-21T15:15:00Z","v":201,"vw":9.975},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-21T15:20:00Z","v":188,"vw":9.98},{"c":9.97,"h":9.97,"l":9.96,"n":2,"o":9.96,"t":"2026-10-21T15:30:00Z","v":200,"vw":9.965},{"c":9.9429,"h":9.9429,"l":9.9429,"n":1,"o":9.9429,"t":"2026-10-21T15:40:00Z","v":100,"vw":9.9429},{"c":9.9499,"h":9.9499,"l":9.9499,"n":1,"o":9.9499,"t":"2026-10-21T15:45:00Z","v":600,"vw":9.9499},{"c":9.94,"h":9.94,"l":9.94,"n":5,"o":9.94,"t":"2026-10-21T15:50:00Z","v":1000,"vw":9.94},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-21T15:55:00Z","v":195,"vw":9.95},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-10-21T16:05:00Z","v":150,"vw":9.97},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-21T16:15:00Z","v":248,"vw":9.98},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-21T16:20:00Z","v":600,"vw":9.98},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-21T16:40:00Z","v":600,"vw":9.96},{"c":9.97,"h":9.97,"l":9.97,"n":5,"o":9.97,"t":"2026-10-21T16:45:00Z","v":400,"vw":9.97},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-21T16:55:00Z","v":500,"vw":9.98},{"c":9.985,"h":9.985,"l":9.985,"n":2,"o":9.985,"t":"2026-10-21T17:05:00Z","v":1927,"vw":9.985},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-21T17:10:00Z","v":293,"vw":9.98},{"c":9.965,"h":9.965,"l":9.965,"n":2,"o":9.965,"t":"2026-10-21T17:20:00Z","v":155,"vw":9.965},{"c":9.9724,"h":9.975,"l":9.9724,"n":5,"o":9.975,"t":"2026-10-21T17:25:00Z","v":5014,"vw":9.972452},{"c":9.96,"h":9.96,"l":9.96,"n":5,"o":9.96,"t":"2026-10-21T17:30:00Z","v":520,"vw":9.96},{"c":9.96,"h":9.96,"l":9.955,"n":13,"o":9.955,"t":"2026-10-21T17:35:00Z","v":8400,"vw":9.956964},{"c":9.975,"h":9.975,"l":9.97,"n":8,"o":9.97,"t":"2026-10-21T17:40:00Z","v":1200,"vw":9.973514},{"c":9.97,"h":9.97,"l":9.97,"n":4,"o":9.97,"t":"2026-10-21T17:45:00Z","v":574,"vw":9.97},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-21T17:50:00Z","v":100,"vw":9.96},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-21T17:55:00Z","v":100,"vw":9.97},{"c":9.9875,"h":9.9875,"l":9.97,"n":4,"o":9.97,"t":"2026-10-21T18:00:00Z","v":981,"vw":9.981276},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-21T18:05:00Z","v":200,"vw":9.98},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-21T18:10:00Z","v":100,"vw":9.97},{"c":9.97,"h":9.98,"l":9.97,"n":10,"o":9.975,"t":"2026-10-21T18:15:00Z","v":1907,"vw":9.975851},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-21T18:30:00Z","v":500,"vw":9.98},{"c":9.975,"h":9.975,"l":9.975,"n":2,"o":9.975,"t":"2026-10-21T18:35:00Z","v":138,"vw":9.975},{"c":9.98,"h":9.98,"l":9.9708,"n":3,"o":9.9708,"t":"2026-10-21T18:40:00Z","v":1152,"vw":9.975036},{"c":9.9599,"h":9.97,"l":9.959,"n":4,"o":9.97,"t":"2026-10-21T18:45:00Z","v":10246,"vw":9.959606},{"c":9.95,"h":9.95,"l":9.95,"n":13,"o":9.95,"t":"2026-10-21T18:50:00Z","v":2503,"vw":9.95},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-21T18:55:00Z","v":1000,"vw":9.92},{"c":9.89,"h":9.89,"l":9.885,"n":4,"o":9.885,"t":"2026-10-21T19:00:00Z","v":1812,"vw":9.886656},{"c":9.89,"h":9.89,"l":9.88,"n":14,"o":9.89,"t":"2026-10-21T19:05:00Z","v":3337,"vw":9.888743},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-21T19:15:00Z","v":400,"vw":9.88},{"c":9.89,"h":9.891,"l":9.89,"n":3,"o":9.891,"t":"2026-10-21T19:20:00Z","v":935,"vw":9.890535},{"c":9.905,"h":9.905,"l":9.905,"n":1,"o":9.905,"t":"2026-10-21T19:25:00Z","v":100,"vw":9.905},{"c":9.895,"h":9.895,"l":9.895,"n":1,"o":9.895,"t":"2026-10-21T19:30:00Z","v":100,"vw":9.895},{"c":9.9,"h":9.9,"l":9.8912,"n":8,"o":9.8912,"t":"2026-10-21T19:35:00Z","v":901,"vw":9.898701},{"c":9.895,"h":9.895,"l":9.895,"n":1,"o":9.895,"t":"2026-10-21T19:45:00Z","v":512,"vw":9.895},{"c":9.9,"h":9.91,"l":9.9,"n":5,"o":9.91,"t":"2026-10-21T19:50:00Z","v":1400,"vw":9.903214},{"c":9.895,"h":9.895,"l":9.88,"n":7,"o":9.88,"t":"2026-10-21T19:55:00Z","v":926,"vw":9.889598},{"c":9.88,"h":9.88,"l":9.88,"n":3,"o":9.88,"t":"2026-10-21T20:00:00Z","v":421,"vw":9.88},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-21T20:55:00Z","v":501,"vw":9.88},{"c":9.89,"h":9.89,"l":9.83,"n":35,"o":9.88,"t":"2026-10-21T23:45:00Z","v":4686,"vw":9.865235},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-22T08:20:00Z","v":124,"vw":9.98},{"c":10.02,"h":10.02,"l":10.02,"n":4,"o":10.02,"t":"2026-10-22T08:30:00Z","v":500,"vw":10.02},{"c":10.02,"h":10.02,"l":10.01,"n":8,"o":10.01,"t":"2026-10-22T09:00:00Z","v":1030,"vw":10.018889},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-22T10:10:00Z","v":596,"vw":10.1},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-22T11:00:00Z","v":250,"vw":10.05},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-10-22T11:15:00Z","v":250,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-22T11:20:00Z","v":250,"vw":10.01},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-22T12:00:00Z","v":700,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-22T12:10:00Z","v":250,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-22T12:25:00Z","v":100,"vw":10.03},{"c":10.06,"h":10.06,"l":10.0418,"n":2,"o":10.0418,"t":"2026-10-22T13:05:00Z","v":987,"vw":10.04641},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-22T13:15:00Z","v":120,"vw":10.06},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-22T13:25:00Z","v":400,"vw":10.03},{"c":10,"h":10.03,"l":9.97,"n":62,"o":10.03,"t":"2026-10-22T13:30:00Z","v":6211,"vw":10.017049},{"c":10.0299,"h":10.045,"l":9.98,"n":86,"o":9.995,"t":"2026-10-22T13:35:00Z","v":9319,"vw":10.018657},{"c":10.05,"h":10.07,"l":10.035,"n":41,"o":10.04,"t":"2026-10-22T13:40:00Z","v":4754,"vw":10.051908},{"c":10.02,"h":10.045,"l":9.98,"n":54,"o":10.045,"t":"2026-10-22T13:45:00Z","v":7897,"vw":10.00325},{"c":10.06,"h":10.0712,"l":10.0185,"n":8,"o":10.0185,"t":"2026-10-22T13:50:00Z","v":1501,"vw":10.052284},{"c":10.0911,"h":10.0998,"l":10.0551,"n":20,"o":10.07,"t":"2026-10-22T13:55:00Z","v":3123,"vw":10.074532},{"c":10.085,"h":10.11,"l":10.085,"n":22,"o":10.1,"t":"2026-10-22T14:00:00Z","v":5642,"vw":10.098994},{"c":10.13,"h":10.1402,"l":10.11,"n":24,"o":10.1239,"t":"2026-10-22T14:05:00Z","v":4586,"vw":10.126582},{"c":10.125,"h":10.125,"l":10.11,"n":7,"o":10.125,"t":"2026-10-22T14:10:00Z","v":11960,"vw":10.120143},{"c":10.1,"h":10.1114,"l":10.1,"n":14,"o":10.1114,"t":"2026-10-22T14:15:00Z","v":1945,"vw":10.101868},{"c":10.105,"h":10.135,"l":10.105,"n":7,"o":10.1191,"t":"2026-10-22T14:20:00Z","v":2449,"vw":10.119342},{"c":10.1,"h":10.122,"l":10.09,"n":19,"o":10.11,"t":"2026-10-22T14:25:00Z","v":3666,"vw":10.104136},{"c":10.07,"h":10.1204,"l":10.065,"n":16,"o":10.11,"t":"2026-10-22T14:30:00Z","v":3113,"vw":10.08459},{"c":10.1539,"h":10.1539,"l":10.075,"n":11,"o":10.075,"t":"2026-10-22T14:35:00Z","v":1625,"vw":10.136246},{"c":10.13,"h":10.16,"l":10.13,"n":9,"o":10.145,"t":"2026-10-22T14:40:00Z","v":1320,"vw":10.148841},{"c":10.16,"h":10.16,"l":10.16,"n":10,"o":10.16,"t":"2026-10-22T14:45:00Z","v":1986,"vw":10.16},{"c":10.16,"h":10.17,"l":10.1501,"n":10,"o":10.1525,"t":"2026-10-22T14:50:00Z","v":3469,"vw":10.156211},{"c":10.175,"h":10.175,"l":10.155,"n":8,"o":10.155,"t":"2026-10-22T14:55:00Z","v":917,"vw":10.159376},{"c":10.18,"h":10.18,"l":10.165,"n":8,"o":10.175,"t":"2026-10-22T15:00:00Z","v":1412,"vw":10.1725},{"c":10.1776,"h":10.1834,"l":10.175,"n":15,"o":10.1834,"t":"2026-10-22T15:05:00Z","v":4009,"vw":10.178885},{"c":10.175,"h":10.175,"l":10.175,"n":3,"o":10.175,"t":"2026-10-22T15:10:00Z","v":805,"vw":10.175},{"c":10.19,"h":10.19,"l":10.19,"n":12,"o":10.19,"t":"2026-10-22T15:15:00Z","v":1716,"vw":10.19},{"c":10.195,"h":10.195,"l":10.1875,"n":10,"o":10.195,"t":"2026-10-22T15:20:00Z","v":1697,"vw":10.193577},{"c":10.2,"h":10.205,"l":10.2,"n":22,"o":10.2,"t":"2026-10-22T15:25:00Z","v":8401,"vw":10.200391},{"c":10.2,"h":10.2012,"l":10.2,"n":4,"o":10.2012,"t":"2026-10-22T15:30:00Z","v":775,"vw":10.200552},{"c":10.205,"h":10.205,"l":10.2,"n":7,"o":10.2,"t":"2026-10-22T15:35:00Z","v":1151,"vw":10.201818},{"c":10.17,"h":10.21,"l":10.17,"n":58,"o":10.21,"t":"2026-10-22T15:40:00Z","v":25711,"vw":10.19761},{"c":10.185,"h":10.185,"l":10.17,"n":8,"o":10.18,"t":"2026-10-22T15:45:00Z","v":1215,"vw":10.176377},{"c":10.18,"h":10.2,"l":10.18,"n":7,"o":10.2,"t":"2026-10-22T15:50:00Z","v":1841,"vw":10.185828},{"c":10.1801,"h":10.185,"l":10.18,"n":5,"o":10.185,"t":"2026-10-22T16:00:00Z","v":1462,"vw":10.182567},{"c":10.17,"h":10.17,"l":10.1647,"n":2,"o":10.1647,"t":"2026-10-22T16:05:00Z","v":300,"vw":10.168233},{"c":10.2,"h":10.205,"l":10.2,"n":5,"o":10.2,"t":"2026-10-22T16:10:00Z","v":1315,"vw":10.20423},{"c":10.195,"h":10.195,"l":10.195,"n":4,"o":10.195,"t":"2026-10-22T16:15:00Z","v":1497,"vw":10.195},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-10-22T16:20:00Z","v":1348,"vw":10.19},{"c":10.195,"h":10.195,"l":10.195,"n":2,"o":10.195,"t":"2026-10-22T16:25:00Z","v":146,"vw":10.195},{"c":10.21,"h":10.215,"l":10.21,"n":2,"o":10.215,"t":"2026-10-22T16:30:00Z","v":280,"vw":10.211786},{"c":10.115,"h":10.155,"l":10.115,"n":5,"o":10.155,"t":"2026-10-22T16:35:00Z","v":665,"vw":10.147953},{"c":10.14,"h":10.1482,"l":10.105,"n":23,"o":10.105,"t":"2026-10-22T16:40:00Z","v":5452,"vw":10.12168},{"c":10.13,"h":10.14,"l":10.13,"n":5,"o":10.13,"t":"2026-10-22T16:45:00Z","v":1778,"vw":10.133439},{"c":10.175,"h":10.175,"l":10.125,"n":2,"o":10.125,"t":"2026-10-22T16:50:00Z","v":358,"vw":10.161034},{"c":10.145,"h":10.1651,"l":10.145,"n":12,"o":10.1651,"t":"2026-10-22T16:55:00Z","v":2495,"vw":10.153102},{"c":10.1,"h":10.115,"l":10.095,"n":4,"o":10.115,"t":"2026-10-22T17:00:00Z","v":560,"vw":10.106696},{"c":10.095,"h":10.1,"l":10.09,"n":9,"o":10.1,"t":"2026-10-22T17:10:00Z","v":4971,"vw":10.093713},{"c":10.1,"h":10.1093,"l":10.1,"n":8,"o":10.1093,"t":"2026-10-22T17:15:00Z","v":4716,"vw":10.102988},{"c":10.085,"h":10.095,"l":10.085,"n":4,"o":10.095,"t":"2026-10-22T17:20:00Z","v":1066,"vw":10.086099},{"c":10.13,"h":10.13,"l":10.12,"n":6,"o":10.12,"t":"2026-10-22T17:25:00Z","v":889,"vw":10.128343},{"c":10.1551,"h":10.1551,"l":10.14,"n":5,"o":10.14,"t":"2026-10-22T17:30:00Z","v":1162,"vw":10.146224},{"c":10.185,"h":10.185,"l":10.17,"n":4,"o":10.17,"t":"2026-10-22T17:35:00Z","v":1393,"vw":10.179807},{"c":10.185,"h":10.185,"l":10.185,"n":2,"o":10.185,"t":"2026-10-22T17:40:00Z","v":140,"vw":10.185},{"c":10.17,"h":10.17,"l":10.1612,"n":11,"o":10.165,"t":"2026-10-22T17:45:00Z","v":6393,"vw":10.16364},{"c":10.17,"h":10.1712,"l":10.17,"n":3,"o":10.17,"t":"2026-10-22T17:55:00Z","v":368,"vw":10.170326},{"c":10.15,"h":10.15,"l":10.15,"n":8,"o":10.15,"t":"2026-10-22T18:00:00Z","v":584,"vw":10.15},{"c":10.16,"h":10.17,"l":10.15,"n":13,"o":10.15,"t":"2026-10-22T18:05:00Z","v":52943,"vw":10.151711},{"c":10.18,"h":10.18,"l":10.18,"n":3,"o":10.18,"t":"2026-10-22T18:10:00Z","v":1777,"vw":10.18},{"c":10.2,"h":10.2,"l":10.19,"n":8,"o":10.19,"t":"2026-10-22T18:15:00Z","v":3401,"vw":10.198},{"c":10.215,"h":10.22,"l":10.21,"n":26,"o":10.21,"t":"2026-10-22T18:20:00Z","v":4549,"vw":10.213268},{"c":10.175,"h":10.21,"l":10.175,"n":21,"o":10.21,"t":"2026-10-22T18:25:00Z","v":2484,"vw":10.18309},{"c":10.16,"h":10.1716,"l":10.16,"n":5,"o":10.17,"t":"2026-10-22T18:30:00Z","v":1800,"vw":10.165722},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-10-22T18:35:00Z","v":204,"vw":10.16},{"c":10.14,"h":10.15,"l":10.14,"n":2,"o":10.15,"t":"2026-10-22T18:40:00Z","v":1604,"vw":10.149352},{"c":10.135,"h":10.135,"l":10.135,"n":1,"o":10.135,"t":"2026-10-22T18:45:00Z","v":100,"vw":10.135},{"c":10.14,"h":10.145,"l":10.14,"n":9,"o":10.14,"t":"2026-10-22T18:50:00Z","v":1578,"vw":10.142223},{"c":10.15,"h":10.15,"l":10.15,"n":4,"o":10.15,"t":"2026-10-22T18:55:00Z","v":600,"vw":10.15},{"c":10.125,"h":10.145,"l":10.125,"n":13,"o":10.14,"t":"2026-10-22T19:00:00Z","v":4773,"vw":10.142791},{"c":10.145,"h":10.152,"l":10.14,"n":5,"o":10.152,"t":"2026-10-22T19:10:00Z","v":2105,"vw":10.147143},{"c":10.1512,"h":10.16,"l":10.1512,"n":7,"o":10.155,"t":"2026-10-22T19:15:00Z","v":936,"vw":10.154459},{"c":10.16,"h":10.17,"l":10.16,"n":8,"o":10.16,"t":"2026-10-22T19:20:00Z","v":1590,"vw":10.166589},{"c":10.15,"h":10.16,"l":10.15,"n":8,"o":10.16,"t":"2026-10-22T19:25:00Z","v":4312,"vw":10.158145},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-22T19:30:00Z","v":210,"vw":10.14},{"c":10.12,"h":10.12,"l":10.12,"n":5,"o":10.12,"t":"2026-10-22T19:35:00Z","v":1562,"vw":10.12},{"c":10.09,"h":10.125,"l":10.09,"n":31,"o":10.125,"t":"2026-10-22T19:40:00Z","v":5437,"vw":10.101312},{"c":10.045,"h":10.09,"l":10.045,"n":26,"o":10.09,"t":"2026-10-22T19:45:00Z","v":8608,"vw":10.066122},{"c":10.065,"h":10.08,"l":10.055,"n":32,"o":10.06,"t":"2026-10-22T19:50:00Z","v":3179,"vw":10.070247},{"c":10.05,"h":10.095,"l":10.05,"n":66,"o":10.07,"t":"2026-10-22T19:55:00Z","v":11857,"vw":10.072013},{"c":10.05,"h":10.05,"l":10.05,"n":4,"o":10.05,"t":"2026-10-22T20:00:00Z","v":193,"vw":10.05},{"c":9.94,"h":9.94,"l":9.911,"n":21,"o":9.925,"t":"2026-10-22T20:55:00Z","v":1329,"vw":9.926215},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-22T21:00:00Z","v":350,"vw":9.98},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-22T21:05:00Z","v":703,"vw":9.92},{"c":10.0414,"h":10.0414,"l":10.0414,"n":1,"o":10.0414,"t":"2026-10-22T21:45:00Z","v":200,"vw":10.0414},{"c":10.04,"h":10.04,"l":10.04,"n":3,"o":10.04,"t":"2026-10-22T22:00:00Z","v":466,"vw":10.04}],"history":[{"c":20.1775,"h":20.81,"l":20.17,"n":111,"o":20.81,"t":"2024-12-03T05:00:00Z","v":11157,"vw":20.666973},{"c":20.1517,"h":20.6,"l":20.1517,"n":48,"o":20.6,"t":"2024-12-04T05:00:00Z","v":4896,"vw":20.527813},{"c":20.0498,"h":20.19,"l":19.861,"n":52,"o":19.98,"t":"2024-12-05T05:00:00Z","v":5931,"vw":19.922879},{"c":20.7332,"h":20.85,"l":20.37,"n":71,"o":20.49,"t":"2024-12-06T05:00:00Z","v":7057,"vw":20.688659},{"c":20.83,"h":21.066,"l":20.589,"n":101,"o":21.06,"t":"2024-12-09T05:00:00Z","v":13296,"vw":20.787335},{"c":20.1185,"h":20.879,"l":20.09,"n":37,"o":20.8496,"t":"2024-12-10T05:00:00Z","v":4482,"vw":20.797677},{"c":21.0869,"h":21.0869,"l":20.599,"n":23,"o":20.6,"t":"2024-12-11T05:00:00Z","v":3244,"vw":20.944571},{"c":19.8709,"h":20.749,"l":19.8709,"n":87,"o":20.749,"t":"2024-12-12T05:00:00Z","v":10750,"vw":20.226373},{"c":19.1762,"h":19.25,"l":18.69,"n":55,"o":19.25,"t":"2024-12-13T05:00:00Z","v":3218,"vw":18.90871},{"c":19.6144,"h":20.1355,"l":19.595,"n":143,"o":19.96,"t":"2024-12-16T05:00:00Z","v":19885,"vw":19.784618},{"c":19.6326,"h":19.88,"l":19.6326,"n":98,"o":19.88,"t":"2024-12-17T05:00:00Z","v":15895,"vw":19.842039},{"c":18.831,"h":19.79,"l":18.75,"n":40,"o":19.79,"t":"2024-12-18T05:00:00Z","v":2551,"vw":18.9375},{"c":17.9738,"h":18.0425,"l":17.85,"n":72,"o":18.0425,"t":"2024-12-19T05:00:00Z","v":5321,"vw":17.993731},{"c":11.5991,"h":12.06,"l":10.34,"n":3293,"o":11,"t":"2024-12-20T05:00:00Z","v":408097,"vw":11.486913},{"c":12.59,"h":12.6,"l":11.83,"n":1155,"o":12.58,"t":"2024-12-23T05:00:00Z","v":189809,"vw":12.294498},{"c":12.1426,"h":12.64,"l":12.0706,"n":467,"o":12.64,"t":"2024-12-24T05:00:00Z","v":102490,"vw":12.218394},{"c":12.2244,"h":12.32,"l":12,"n":239,"o":12.12,"t":"2024-12-26T05:00:00Z","v":59180,"vw":12.174984},{"c":12.11,"h":12.499,"l":12.03,"n":218,"o":12.25,"t":"2024-12-27T05:00:00Z","v":34948,"vw":12.378459},{"c":11.6898,"h":11.855,"l":11.64,"n":229,"o":11.8308,"t":"2024-12-30T05:00:00Z","v":33708,"vw":11.709466},{"c":11.719,"h":11.72,"l":11.5,"n":149,"o":11.58,"t":"2024-12-31T05:00:00Z","v":31538,"vw":11.586333},{"c":12.1184,"h":12.42,"l":12.05,"n":169,"o":12.25,"t":"2025-01-02T05:00:00Z","v":15743,"vw":12.244843},{"c":12.1437,"h":12.279,"l":12.1029,"n":121,"o":12.1308,"t":"2025-01-03T05:00:00Z","v":37993,"vw":12.206728},{"c":11.399,"h":11.74,"l":11.37,"n":336,"o":11.73,"t":"2025-01-06T05:00:00Z","v":44563,"vw":11.579298},{"c":10.9197,"h":11.299,"l":10.7902,"n":291,"o":11.16,"t":"2025-01-07T05:00:00Z","v":64680,"vw":11.127518},{"c":11.5493,"h":11.55,"l":11.34,"n":165,"o":11.5,"t":"2025-01-08T05:00:00Z","v":24948,"vw":11.489064},{"c":11.74,"h":11.95,"l":11.591,"n":212,"o":11.87,"t":"2025-01-10T05:00:00Z","v":80047,"vw":11.832386},{"c":11.1946,"h":11.259,"l":11.0497,"n":101,"o":11.148,"t":"2025-01-13T05:00:00Z","v":12471,"vw":11.143246},{"c":10.3528,"h":10.96,"l":10.07,"n":324,"o":10.88,"t":"2025-01-14T05:00:00Z","v":35884,"vw":10.366451},{"c":10.781,"h":10.96,"l":10.7401,"n":155,"o":10.85,"t":"2025-01-15T05:00:00Z","v":49244,"vw":10.852713},{"c":10.8416,"h":10.99,"l":10.61,"n":129,"o":10.76,"t":"2025-01-16T05:00:00Z","v":21270,"vw":10.916446},{"c":9.67,"h":10.2057,"l":9.53,"n":1042,"o":10,"t":"2025-01-17T05:00:00Z","v":248588,"vw":9.775154},{"c":10.2244,"h":10.23,"l":9.811,"n":366,"o":9.811,"t":"2025-01-21T05:00:00Z","v":98183,"vw":9.998977},{"c":10.1,"h":10.4,"l":10.1,"n":288,"o":10.4,"t":"2025-01-22T05:00:00Z","v":41206,"vw":10.19411},{"c":10.24,"h":10.36,"l":10.08,"n":172,"o":10.29,"t":"2025-01-23T05:00:00Z","v":18467,"vw":10.201481},{"c":11.96,"h":12.46,"l":11.6,"n":1093,"o":12.46,"t":"2025-01-24T05:00:00Z","v":222113,"vw":11.902326},{"c":11.81,"h":12.05,"l":11.38,"n":432,"o":11.38,"t":"2025-01-27T05:00:00Z","v":61856,"vw":11.794898},{"c":11.19,"h":11.573,"l":11.07,"n":327,"o":11.451,"t":"2025-01-28T05:00:00Z","v":46590,"vw":11.272842},{"c":10.88,"h":11.3059,"l":10.88,"n":169,"o":11.3059,"t":"2025-01-29T05:00:00Z","v":20444,"vw":11.036817},{"c":11.19,"h":11.3276,"l":10.85,"n":137,"o":10.95,"t":"2025-01-30T05:00:00Z","v":22639,"vw":11.054595},{"c":10.94,"h":11.21,"l":10.94,"n":173,"o":11.15,"t":"2025-01-31T05:00:00Z","v":27870,"vw":11.108545},{"c":10.4955,"h":10.62,"l":10.32,"n":177,"o":10.32,"t":"2025-02-03T05:00:00Z","v":19547,"vw":10.537727},{"c":10.495,"h":10.64,"l":10.22,"n":345,"o":10.28,"t":"2025-02-04T05:00:00Z","v":54522,"vw":10.468888},{"c":11.26,"h":11.6,"l":11.115,"n":546,"o":11.46,"t":"2025-02-05T05:00:00Z","v":131934,"vw":11.366369},{"c":11.63,"h":12.08,"l":11.521,"n":282,"o":11.54,"t":"2025-02-06T05:00:00Z","v":30366,"vw":11.721034},{"c":11.43,"h":12.05,"l":11.35,"n":211,"o":12.05,"t":"2025-02-07T05:00:00Z","v":27806,"vw":11.802649},{"c":10.75,"h":11.24,"l":10.7,"n":346,"o":11.24,"t":"2025-02-10T05:00:00Z","v":58557,"vw":10.8894},{"c":10.69,"h":10.82,"l":10.5,"n":106,"o":10.62,"t":"2025-02-11T05:00:00Z","v":12748,"vw":10.616657},{"c":10.17,"h":10.3,"l":9.9098,"n":389,"o":10.02,"t":"2025-02-12T05:00:00Z","v":52404,"vw":10.116104},{"c":9.4401,"h":9.77,"l":9.4401,"n":664,"o":9.65,"t":"2025-02-13T05:00:00Z","v":82555,"vw":9.554713},{"c":9.22,"h":9.48,"l":9.21,"n":504,"o":9.39,"t":"2025-02-14T05:00:00Z","v":52551,"vw":9.375076},{"c":10.27,"h":10.33,"l":10.0553,"n":499,"o":10.25,"t":"2025-02-18T05:00:00Z","v":94433,"vw":10.173603},{"c":10.5344,"h":10.5762,"l":10.32,"n":298,"o":10.43,"t":"2025-02-19T05:00:00Z","v":30207,"vw":10.439512},{"c":10.59,"h":10.6671,"l":10.35,"n":324,"o":10.4,"t":"2025-02-20T05:00:00Z","v":44104,"vw":10.424869},{"c":11.67,"h":11.942,"l":11.21,"n":906,"o":11.79,"t":"2025-02-21T05:00:00Z","v":137193,"vw":11.590475},{"c":12.4,"h":12.42,"l":11.69,"n":696,"o":11.89,"t":"2025-02-24T05:00:00Z","v":131202,"vw":12.037741},{"c":12.42,"h":13.2,"l":11.95,"n":945,"o":12.77,"t":"2025-02-25T05:00:00Z","v":164157,"vw":12.736826},{"c":12.09,"h":12.51,"l":11.98,"n":273,"o":12.51,"t":"2025-02-26T05:00:00Z","v":48148,"vw":12.186406},{"c":11.95,"h":12.19,"l":11.87,"n":310,"o":11.89,"t":"2025-02-27T05:00:00Z","v":53121,"vw":12.036827},{"c":12.34,"h":12.34,"l":12.0598,"n":150,"o":12.125,"t":"2025-02-28T05:00:00Z","v":18413,"vw":12.13342},{"c":11.97,"h":12.24,"l":11.8806,"n":215,"o":12.24,"t":"2025-03-03T05:00:00Z","v":33879,"vw":12.052586},{"c":11.43,"h":11.7501,"l":11.18,"n":281,"o":11.75,"t":"2025-03-04T05:00:00Z","v":36827,"vw":11.439657},{"c":12.36,"h":12.55,"l":12.2499,"n":355,"o":12.52,"t":"2025-03-05T05:00:00Z","v":90639,"vw":12.382624},{"c":11.54,"h":11.7507,"l":11.45,"n":164,"o":11.601,"t":"2025-03-06T05:00:00Z","v":18511,"vw":11.60681},{"c":11.32,"h":11.64,"l":11.1207,"n":232,"o":11.64,"t":"2025-03-07T05:00:00Z","v":52350,"vw":11.244498},{"c":9.16,"h":9.64,"l":9.02,"n":484,"o":9.38,"t":"2025-03-10T04:00:00Z","v":72453,"vw":9.35195},{"c":8.96,"h":9.17,"l":8.75,"n":197,"o":9.1668,"t":"2025-03-11T04:00:00Z","v":24480,"vw":8.90338},{"c":8.19,"h":8.3109,"l":8,"n":639,"o":8.12,"t":"2025-03-12T04:00:00Z","v":116065,"vw":8.167508},{"c":8.47,"h":8.75,"l":8.378,"n":278,"o":8.47,"t":"2025-03-13T04:00:00Z","v":38428,"vw":8.506597},{"c":8.7,"h":8.76,"l":8.3627,"n":292,"o":8.5,"t":"2025-03-14T04:00:00Z","v":53089,"vw":8.610313},{"c":9.41,"h":9.47,"l":9.23,"n":299,"o":9.28,"t":"2025-03-17T04:00:00Z","v":63054,"vw":9.353081},{"c":9.58,"h":9.94,"l":9.4224,"n":213,"o":9.85,"t":"2025-03-18T04:00:00Z","v":36769,"vw":9.535496},{"c":9.09,"h":9.365,"l":9,"n":177,"o":9.35,"t":"2025-03-19T04:00:00Z","v":21202,"vw":9.127555},{"c":9.0468,"h":9.23,"l":9.01,"n":124,"o":9.13,"t":"2025-03-20T04:00:00Z","v":25318,"vw":9.111181},{"c":8.59,"h":8.659,"l":8.29,"n":335,"o":8.37,"t":"2025-03-21T04:00:00Z","v":65089,"vw":8.548313},{"c":8.25,"h":8.37,"l":8.17,"n":503,"o":8.19,"t":"2025-03-24T04:00:00Z","v":80771,"vw":8.287187},{"c":7.86,"h":8.39,"l":7.799,"n":455,"o":8.39,"t":"2025-03-25T04:00:00Z","v":68361,"vw":7.94736},{"c":7.4704,"h":7.69,"l":7.4508,"n":430,"o":7.66,"t":"2025-03-26T04:00:00Z","v":73368,"vw":7.571895},{"c":7.15,"h":7.23,"l":7.07,"n":558,"o":7.16,"t":"2025-03-27T04:00:00Z","v":138538,"vw":7.136478},{"c":6.96,"h":7.15,"l":6.96,"n":238,"o":7.15,"t":"2025-03-28T04:00:00Z","v":27998,"vw":7.044241},{"c":7.19,"h":7.2,"l":6.66,"n":723,"o":6.85,"t":"2025-03-31T04:00:00Z","v":124968,"vw":6.879663},{"c":6.91,"h":7.2699,"l":6.8499,"n":200,"o":7.2699,"t":"2025-04-01T04:00:00Z","v":45025,"vw":6.987532},{"c":6.91,"h":7.025,"l":6.8095,"n":330,"o":6.82,"t":"2025-04-02T04:00:00Z","v":80232,"vw":6.872542},{"c":6.67,"h":6.95,"l":6.64,"n":414,"o":6.9,"t":"2025-04-03T04:00:00Z","v":125945,"vw":6.810502},{"c":5.73,"h":6.289,"l":5.73,"n":388,"o":6.289,"t":"2025-04-04T04:00:00Z","v":79001,"vw":5.937346},{"c":5.96,"h":6.2,"l":5.38,"n":311,"o":5.5,"t":"2025-04-07T04:00:00Z","v":62026,"vw":5.802109},{"c":5.56,"h":6.2,"l":5.43,"n":317,"o":6.1607,"t":"2025-04-08T04:00:00Z","v":92079,"vw":5.844405},{"c":6.2,"h":6.22,"l":5.1931,"n":748,"o":5.31,"t":"2025-04-09T04:00:00Z","v":247221,"vw":5.635266},{"c":5.47,"h":5.79,"l":5.13,"n":929,"o":5.79,"t":"2025-04-10T04:00:00Z","v":205542,"vw":5.481549},{"c":6.11,"h":6.12,"l":5.8892,"n":190,"o":5.92,"t":"2025-04-11T04:00:00Z","v":53120,"vw":6.022901},{"c":6.35,"h":6.4222,"l":6.21,"n":263,"o":6.35,"t":"2025-04-14T04:00:00Z","v":55654,"vw":6.317564},{"c":6.03,"h":6.27,"l":5.9,"n":186,"o":6.25,"t":"2025-04-15T04:00:00Z","v":15943,"vw":6.062027},{"c":5.7168,"h":5.99,"l":5.635,"n":122,"o":5.92,"t":"2025-04-16T04:00:00Z","v":11910,"vw":5.845685},{"c":4.84,"h":5.0099,"l":4.7,"n":997,"o":4.84,"t":"2025-04-17T04:00:00Z","v":283218,"vw":4.832943},{"c":4.88,"h":4.98,"l":4.67,"n":376,"o":4.8001,"t":"2025-04-21T04:00:00Z","v":97841,"vw":4.788437},{"c":5.14,"h":5.15,"l":5,"n":366,"o":5,"t":"2025-04-22T04:00:00Z","v":141477,"vw":5.087609},{"c":5.37,"h":5.5329,"l":5.3001,"n":278,"o":5.41,"t":"2025-04-23T04:00:00Z","v":97732,"vw":5.42633},{"c":5.57,"h":5.6,"l":5.46,"n":249,"o":5.58,"t":"2025-04-24T04:00:00Z","v":65208,"vw":5.558803},{"c":5.49,"h":5.51,"l":5.22,"n":392,"o":5.22,"t":"2025-04-25T04:00:00Z","v":100540,"vw":5.376986},{"c":5.59,"h":5.68,"l":5.47,"n":455,"o":5.52,"t":"2025-04-28T04:00:00Z","v":253367,"vw":5.572048},{"c":6.04,"h":6.06,"l":5.85,"n":670,"o":6.03,"t":"2025-04-29T04:00:00Z","v":167950,"vw":5.982694},{"c":6.25,"h":6.289,"l":6.07,"n":605,"o":6.26,"t":"2025-04-30T04:00:00Z","v":151366,"vw":6.185353},{"c":6.12,"h":6.73,"l":5.8521,"n":663,"o":6.73,"t":"2025-05-01T04:00:00Z","v":192941,"vw":6.321402},{"c":6.78,"h":6.89,"l":6.64,"n":3285,"o":6.89,"t":"2025-05-02T04:00:00Z","v":2542273,"vw":6.76868},{"c":6.74,"h":6.86,"l":6.71,"n":803,"o":6.78,"t":"2025-05-05T04:00:00Z","v":369846,"vw":6.781906},{"c":6.2,"h":6.54,"l":6.1364,"n":3518,"o":6.53,"t":"2025-05-06T04:00:00Z","v":2610590,"vw":6.302688},{"c":6.4,"h":6.79,"l":6.31,"n":1030,"o":6.73,"t":"2025-05-07T04:00:00Z","v":275796,"vw":6.500968},{"c":5.92,"h":6.09,"l":5.825,"n":1050,"o":6.09,"t":"2025-05-08T04:00:00Z","v":218303,"vw":5.934898},{"c":6.06,"h":6.35,"l":6.04,"n":522,"o":6.28,"t":"2025-05-09T04:00:00Z","v":141835,"vw":6.277745},{"c":6.43,"h":6.43,"l":5.7496,"n":1283,"o":5.77,"t":"2025-05-12T04:00:00Z","v":333097,"vw":6.120993},{"c":5.98,"h":6.24,"l":5.9,"n":1167,"o":6.24,"t":"2025-05-13T04:00:00Z","v":262652,"vw":6.005802},{"c":5.77,"h":6.205,"l":5.74,"n":1006,"o":6.2,"t":"2025-05-14T04:00:00Z","v":237791,"vw":5.914704},{"c":6.11,"h":6.12,"l":5.86,"n":627,"o":5.9499,"t":"2025-05-15T04:00:00Z","v":143026,"vw":5.986434},{"c":5.82,"h":5.82,"l":5.55,"n":2125,"o":5.79,"t":"2025-05-16T04:00:00Z","v":539691,"vw":5.688234},{"c":6.23,"h":6.2354,"l":5.86,"n":1500,"o":5.891,"t":"2025-05-19T04:00:00Z","v":481900,"vw":6.088238},{"c":6.46,"h":6.78,"l":6.355,"n":1511,"o":6.69,"t":"2025-05-20T04:00:00Z","v":456411,"vw":6.556555},{"c":6.45,"h":6.74,"l":6.44,"n":919,"o":6.47,"t":"2025-05-21T04:00:00Z","v":232905,"vw":6.556972},{"c":6.43,"h":6.51,"l":6.12,"n":664,"o":6.12,"t":"2025-05-22T04:00:00Z","v":183267,"vw":6.322795},{"c":6.28,"h":6.37,"l":6.1397,"n":620,"o":6.29,"t":"2025-05-23T04:00:00Z","v":242483,"vw":6.257441},{"c":6.84,"h":7.01,"l":6.75,"n":1071,"o":6.9,"t":"2025-05-27T04:00:00Z","v":304955,"vw":6.899757},{"c":6.5,"h":6.73,"l":6.45,"n":1188,"o":6.66,"t":"2025-05-28T04:00:00Z","v":210135,"vw":6.540205},{"c":6.64,"h":6.67,"l":6.45,"n":535,"o":6.6,"t":"2025-05-29T04:00:00Z","v":131110,"vw":6.539028},{"c":7.02,"h":7.06,"l":6.58,"n":836,"o":6.67,"t":"2025-05-30T04:00:00Z","v":235189,"vw":6.801204},{"c":7.28,"h":7.3,"l":6.98,"n":642,"o":7.08,"t":"2025-06-02T04:00:00Z","v":168620,"vw":7.164687},{"c":6.91,"h":7.1,"l":6.83,"n":1497,"o":7.07,"t":"2025-06-03T04:00:00Z","v":435986,"vw":6.941957},{"c":7.11,"h":7.32,"l":7.11,"n":718,"o":7.17,"t":"2025-06-04T04:00:00Z","v":157751,"vw":7.240992},{"c":7.24,"h":7.44,"l":7.18,"n":756,"o":7.25,"t":"2025-06-05T04:00:00Z","v":163415,"vw":7.252405},{"c":7.63,"h":7.719,"l":7.5,"n":720,"o":7.52,"t":"2025-06-06T04:00:00Z","v":134691,"vw":7.606512},{"c":7.8,"h":8.04,"l":7.525,"n":1811,"o":7.69,"t":"2025-06-09T04:00:00Z","v":409145,"vw":7.715258},{"c":8.59,"h":8.8074,"l":8.21,"n":2595,"o":8.3,"t":"2025-06-10T04:00:00Z","v":622763,"vw":8.562796},{"c":8.46,"h":8.685,"l":8.3848,"n":1174,"o":8.59,"t":"2025-06-11T04:00:00Z","v":253055,"vw":8.526795},{"c":8.96,"h":8.98,"l":8.7235,"n":1461,"o":8.85,"t":"2025-06-12T04:00:00Z","v":339381,"vw":8.827979},{"c":8.68,"h":9.02,"l":8.57,"n":1068,"o":9.02,"t":"2025-06-13T04:00:00Z","v":185584,"vw":8.756194},{"c":8.06,"h":8.34,"l":7.97,"n":1812,"o":8.24,"t":"2025-06-16T04:00:00Z","v":416587,"vw":8.157277},{"c":7.46,"h":7.7743,"l":7.45,"n":1066,"o":7.72,"t":"2025-06-17T04:00:00Z","v":229233,"vw":7.605948},{"c":7.44,"h":7.56,"l":7.3565,"n":665,"o":7.51,"t":"2025-06-18T04:00:00Z","v":171703,"vw":7.487349},{"c":7.37,"h":7.45,"l":7.16,"n":1213,"o":7.39,"t":"2025-06-20T04:00:00Z","v":477080,"vw":7.293488},{"c":6.56,"h":6.61,"l":6.34,"n":3798,"o":6.39,"t":"2025-06-23T04:00:00Z","v":1110324,"vw":6.50787},{"c":6.74,"h":6.79,"l":6.58,"n":1234,"o":6.67,"t":"2025-06-24T04:00:00Z","v":353840,"vw":6.671548},{"c":6.1,"h":6.379,"l":6.0101,"n":2717,"o":6.36,"t":"2025-06-25T04:00:00Z","v":633013,"vw":6.155994},{"c":6.16,"h":6.26,"l":6.0699,"n":1387,"o":6.13,"t":"2025-06-26T04:00:00Z","v":471829,"vw":6.152434},{"c":6.29,"h":6.35,"l":6.19,"n":1435,"o":6.35,"t":"2025-06-27T04:00:00Z","v":601417,"vw":6.281801},{"c":6.44,"h":6.475,"l":6.295,"n":1424,"o":6.46,"t":"2025-06-30T04:00:00Z","v":359255,"vw":6.371198},{"c":6.53,"h":6.62,"l":6.21,"n":1224,"o":6.29,"t":"2025-07-01T04:00:00Z","v":347830,"vw":6.448775},{"c":6.51,"h":6.6,"l":6.35,"n":1263,"o":6.48,"t":"2025-07-02T04:00:00Z","v":354140,"vw":6.515751},{"c":6.37,"h":6.419,"l":6.281,"n":640,"o":6.4,"t":"2025-07-03T04:00:00Z","v":143077,"vw":6.347142},{"c":6.39,"h":6.445,"l":6.3,"n":638,"o":6.44,"t":"2025-07-07T04:00:00Z","v":152392,"vw":6.375728},{"c":6.47,"h":6.645,"l":6.29,"n":1528,"o":6.38,"t":"2025-07-08T04:00:00Z","v":343572,"vw":6.476856},{"c":6.47,"h":6.4995,"l":6.365,"n":731,"o":6.39,"t":"2025-07-09T04:00:00Z","v":158987,"vw":6.433005},{"c":6.71,"h":6.845,"l":6.46,"n":1246,"o":6.46,"t":"2025-07-10T04:00:00Z","v":264608,"vw":6.714567},{"c":6.3,"h":6.4897,"l":6.235,"n":1594,"o":6.47,"t":"2025-07-11T04:00:00Z","v":342605,"vw":6.328483},{"c":6.32,"h":6.41,"l":6.24,"n":762,"o":6.27,"t":"2025-07-14T04:00:00Z","v":212953,"vw":6.322544},{"c":6.01,"h":6.41,"l":5.91,"n":2447,"o":6.41,"t":"2025-07-15T04:00:00Z","v":488834,"vw":6.054834},{"c":5.95,"h":6.13,"l":5.95,"n":1929,"o":6.01,"t":"2025-07-16T04:00:00Z","v":554490,"vw":6.004066},{"c":5.65,"h":5.8397,"l":5.57,"n":2923,"o":5.8,"t":"2025-07-17T04:00:00Z","v":725185,"vw":5.707506},{"c":5.48,"h":5.71,"l":5.445,"n":1673,"o":5.71,"t":"2025-07-18T04:00:00Z","v":329911,"vw":5.50211},{"c":5.58,"h":5.624,"l":5.43,"n":1817,"o":5.56,"t":"2025-07-21T04:00:00Z","v":501267,"vw":5.531223},{"c":5.89,"h":5.9099,"l":5.66,"n":2201,"o":5.66,"t":"2025-07-22T04:00:00Z","v":901786,"vw":5.814418},{"c":6.46,"h":6.5,"l":6.25,"n":3825,"o":6.27,"t":"2025-07-23T04:00:00Z","v":1331529,"vw":6.381169},{"c":6.58,"h":6.7,"l":6.48,"n":2127,"o":6.58,"t":"2025-07-24T04:00:00Z","v":787190,"vw":6.568224},{"c":6.76,"h":6.76,"l":6.5451,"n":1798,"o":6.61,"t":"2025-07-25T04:00:00Z","v":547365,"vw":6.683802},{"c":6.22,"h":6.64,"l":6.12,"n":2822,"o":6.59,"t":"2025-07-28T04:00:00Z","v":884757,"vw":6.332121},{"c":3.54,"h":3.7712,"l":3.45,"n":83176,"o":3.54,"t":"2025-07-29T04:00:00Z","v":23557800,"vw":3.607552},{"c":3.02,"h":3.19,"l":2.95,"n":53491,"o":3.19,"t":"2025-07-30T04:00:00Z","v":17451197,"vw":3.072964},{"c":2.64,"h":2.9198,"l":2.63,"n":36140,"o":2.88,"t":"2025-07-31T04:00:00Z","v":13735707,"vw":2.778511},{"c":2.75,"h":2.86,"l":2.7,"n":19601,"o":2.76,"t":"2025-08-01T04:00:00Z","v":10861333,"vw":2.76713},{"c":2.83,"h":2.88,"l":2.78,"n":13037,"o":2.88,"t":"2025-08-04T04:00:00Z","v":8697368,"vw":2.832127},{"c":2.65,"h":2.76,"l":2.64,"n":17772,"o":2.73,"t":"2025-08-05T04:00:00Z","v":12292105,"vw":2.682026},{"c":2.45,"h":2.5695,"l":2.4031,"n":29278,"o":2.5,"t":"2025-08-06T04:00:00Z","v":18443644,"vw":2.46597},{"c":2.8,"h":2.84,"l":2.71,"n":44654,"o":2.76,"t":"2025-08-07T04:00:00Z","v":28094336,"vw":2.768228},{"c":3.05,"h":3.09,"l":2.95,"n":23289,"o":3.03,"t":"2025-08-08T04:00:00Z","v":17090347,"vw":3.028417},{"c":2.91,"h":3.02,"l":2.91,"n":16634,"o":3,"t":"2025-08-11T04:00:00Z","v":11165562,"vw":2.96122},{"c":2.9,"h":2.97,"l":2.86,"n":9685,"o":2.86,"t":"2025-08-12T04:00:00Z","v":6480116,"vw":2.928013},{"c":3.03,"h":3.0703,"l":2.96,"n":9983,"o":2.96,"t":"2025-08-13T04:00:00Z","v":6912191,"vw":3.025359},{"c":3.03,"h":3.04,"l":2.91,"n":9300,"o":3,"t":"2025-08-14T04:00:00Z","v":6035893,"vw":2.977274},{"c":3.21,"h":3.25,"l":3.08,"n":19485,"o":3.1,"t":"2025-08-15T04:00:00Z","v":9530417,"vw":3.168641},{"c":3.45,"h":3.59,"l":3.4331,"n":32715,"o":3.56,"t":"2025-08-18T04:00:00Z","v":21316209,"vw":3.504742},{"c":3.55,"h":3.65,"l":3.46,"n":19070,"o":3.56,"t":"2025-08-19T04:00:00Z","v":13870453,"vw":3.53101},{"c":3.5,"h":3.53,"l":3.4201,"n":10408,"o":3.51,"t":"2025-08-20T04:00:00Z","v":9958429,"vw":3.480454},{"c":3.63,"h":3.69,"l":3.5212,"n":10327,"o":3.54,"t":"2025-08-21T04:00:00Z","v":10915442,"vw":3.626701},{"c":3.83,"h":3.9,"l":3.7901,"n":16064,"o":3.81,"t":"2025-08-22T04:00:00Z","v":11635066,"vw":3.845372},{"c":3.74,"h":4.01,"l":3.73,"n":17744,"o":3.89,"t":"2025-08-25T04:00:00Z","v":17521049,"vw":3.848892},{"c":3.6,"h":3.61,"l":3.5102,"n":17751,"o":3.56,"t":"2025-08-26T04:00:00Z","v":16565695,"vw":3.559557},{"c":3.75,"h":3.78,"l":3.6,"n":8788,"o":3.65,"t":"2025-08-27T04:00:00Z","v":12446651,"vw":3.685658},{"c":3.7,"h":3.79,"l":3.65,"n":11224,"o":3.79,"t":"2025-08-28T04:00:00Z","v":14302992,"vw":3.696948},{"c":3.75,"h":3.7564,"l":3.64,"n":7682,"o":3.7,"t":"2025-08-29T04:00:00Z","v":13830773,"vw":3.709128},{"c":3.73,"h":3.84,"l":3.65,"n":9713,"o":3.8,"t":"2025-09-02T04:00:00Z","v":16806658,"vw":3.715372},{"c":3.77,"h":3.8597,"l":3.7412,"n":7476,"o":3.77,"t":"2025-09-03T04:00:00Z","v":16817751,"vw":3.78353},{"c":3.69,"h":3.75,"l":3.61,"n":10796,"o":3.67,"t":"2025-09-04T04:00:00Z","v":12960646,"vw":3.706685},{"c":3.56,"h":3.68,"l":3.51,"n":13266,"o":3.64,"t":"2025-09-05T04:00:00Z","v":17874452,"vw":3.566292},{"c":3.44,"h":3.53,"l":3.42,"n":10144,"o":3.47,"t":"2025-09-08T04:00:00Z","v":15031051,"vw":3.471312},{"c":3.44,"h":3.45,"l":3.25,"n":12873,"o":3.3,"t":"2025-09-09T04:00:00Z","v":16470422,"vw":3.35661},{"c":3.46,"h":3.57,"l":3.39,"n":11139,"o":3.45,"t":"2025-09-10T04:00:00Z","v":16460215,"vw":3.473681},{"c":3.44,"h":3.4881,"l":3.355,"n":10354,"o":3.36,"t":"2025-09-11T04:00:00Z","v":12960454,"vw":3.424615},{"c":3.52,"h":3.56,"l":3.45,"n":7978,"o":3.53,"t":"2025-09-12T04:00:00Z","v":14374282,"vw":3.493273},{"c":3.6,"h":3.7765,"l":3.6,"n":12203,"o":3.73,"t":"2025-09-15T04:00:00Z","v":16343218,"vw":3.653531},{"c":3.8,"h":3.88,"l":3.74,"n":15080,"o":3.81,"t":"2025-09-16T04:00:00Z","v":20925075,"vw":3.802931},{"c":3.95,"h":4.07,"l":3.8765,"n":16693,"o":3.89,"t":"2025-09-17T04:00:00Z","v":20570341,"vw":3.988452},{"c":4.44,"h":4.49,"l":4.3,"n":20361,"o":4.4303,"t":"2025-09-18T04:00:00Z","v":22207900,"vw":4.421251},{"c":4.37,"h":4.5,"l":4.27,"n":11773,"o":4.5,"t":"2025-09-19T04:00:00Z","v":15303904,"vw":4.356023},{"c":4.25,"h":4.325,"l":4.11,"n":13146,"o":4.16,"t":"2025-09-22T04:00:00Z","v":15211369,"vw":4.260907},{"c":4.09,"h":4.22,"l":4.0309,"n":11228,"o":4.22,"t":"2025-09-23T04:00:00Z","v":17164847,"vw":4.088299},{"c":3.99,"h":4.06,"l":3.915,"n":11741,"o":4.01,"t":"2025-09-24T04:00:00Z","v":19690904,"vw":3.966039},{"c":3.62,"h":3.8,"l":3.6,"n":18385,"o":3.76,"t":"2025-09-25T04:00:00Z","v":22616486,"vw":3.685583},{"c":3.57,"h":3.615,"l":3.42,"n":13261,"o":3.55,"t":"2025-09-26T04:00:00Z","v":23269914,"vw":3.513645},{"c":3.54,"h":3.56,"l":3.35,"n":15849,"o":3.38,"t":"2025-09-29T04:00:00Z","v":17727308,"vw":3.502484},{"c":3.53,"h":3.55,"l":3.325,"n":15621,"o":3.36,"t":"2025-09-30T04:00:00Z","v":20497275,"vw":3.44055},{"c":4,"h":4.0191,"l":3.6,"n":18172,"o":3.6,"t":"2025-10-01T04:00:00Z","v":26370554,"vw":3.901401},{"c":3.95,"h":4,"l":3.85,"n":13484,"o":3.97,"t":"2025-10-02T04:00:00Z","v":17719066,"vw":3.923422},{"c":4.06,"h":4.125,"l":3.9,"n":13036,"o":3.98,"t":"2025-10-03T04:00:00Z","v":20852494,"vw":4.045161},{"c":4.06,"h":4.23,"l":4.06,"n":14004,"o":4.13,"t":"2025-10-06T04:00:00Z","v":19107413,"vw":4.157614},{"c":3.97,"h":4.05,"l":3.91,"n":11241,"o":4.03,"t":"2025-10-07T04:00:00Z","v":17631783,"vw":3.974489},{"c":4.05,"h":4.12,"l":4.03,"n":7265,"o":4.09,"t":"2025-10-08T04:00:00Z","v":12001536,"vw":4.071288},{"c":3.91,"h":4.0288,"l":3.89,"n":11464,"o":3.96,"t":"2025-10-09T04:00:00Z","v":15228520,"vw":3.935723},{"c":3.68,"h":3.9394,"l":3.66,"n":16954,"o":3.91,"t":"2025-10-10T04:00:00Z","v":22527903,"vw":3.772279},{"c":3.75,"h":3.84,"l":3.72,"n":7768,"o":3.73,"t":"2025-10-13T04:00:00Z","v":14382479,"vw":3.789305},{"c":3.64,"h":3.67,"l":3.53,"n":7869,"o":3.61,"t":"2025-10-14T04:00:00Z","v":13372044,"vw":3.607608},{"c":3.65,"h":3.68,"l":3.575,"n":9271,"o":3.6,"t":"2025-10-15T04:00:00Z","v":14403298,"vw":3.646186},{"c":3.56,"h":3.7588,"l":3.55,"n":15405,"o":3.68,"t":"2025-10-16T04:00:00Z","v":22847082,"vw":3.665255},{"c":3.34,"h":3.35,"l":3.24,"n":15312,"o":3.29,"t":"2025-10-17T04:00:00Z","v":18848707,"vw":3.292497},{"c":3.51,"h":3.57,"l":3.4448,"n":6928,"o":3.47,"t":"2025-10-20T04:00:00Z","v":10791891,"vw":3.527298},{"c":3.39,"h":3.46,"l":3.35,"n":8203,"o":3.44,"t":"2025-10-21T04:00:00Z","v":15773632,"vw":3.40085},{"c":3.21,"h":3.26,"l":3.16,"n":11911,"o":3.23,"t":"2025-10-22T04:00:00Z","v":17568315,"vw":3.206153},{"c":3.2,"h":3.22,"l":3.0989,"n":8551,"o":3.12,"t":"2025-10-23T04:00:00Z","v":17591070,"vw":3.193433},{"c":3.16,"h":3.23,"l":3.15,"n":9525,"o":3.21,"t":"2025-10-24T04:00:00Z","v":16319972,"vw":3.197217},{"c":3.14,"h":3.1856,"l":3.115,"n":9472,"o":3.14,"t":"2025-10-27T04:00:00Z","v":14423755,"vw":3.153225},{"c":3.04,"h":3.15,"l":3,"n":11688,"o":3.15,"t":"2025-10-28T04:00:00Z","v":17641872,"vw":3.055712},{"c":2.96,"h":3.13,"l":2.94,"n":9882,"o":3.12,"t":"2025-10-29T04:00:00Z","v":19339971,"vw":3.053103},{"c":2.81,"h":2.8625,"l":2.731,"n":13327,"o":2.78,"t":"2025-10-30T04:00:00Z","v":21626595,"vw":2.818446},{"c":2.74,"h":2.74,"l":2.63,"n":14979,"o":2.67,"t":"2025-10-31T04:00:00Z","v":22127625,"vw":2.689938},{"c":2.69,"h":2.745,"l":2.6301,"n":8798,"o":2.73,"t":"2025-11-03T05:00:00Z","v":20266954,"vw":2.67876},{"c":2.59,"h":2.785,"l":2.555,"n":16029,"o":2.56,"t":"2025-11-04T05:00:00Z","v":29778873,"vw":2.638619},{"c":2.62,"h":2.68,"l":2.37,"n":27326,"o":2.47,"t":"2025-11-05T05:00:00Z","v":34728289,"vw":2.503574},{"c":2.41,"h":2.74,"l":2.39,"n":21995,"o":2.55,"t":"2025-11-06T05:00:00Z","v":40523480,"vw":2.512487},{"c":2.31,"h":2.3799,"l":2.26,"n":10985,"o":2.35,"t":"2025-11-07T05:00:00Z","v":21124739,"vw":2.300144},{"c":2.34,"h":2.39,"l":2.31,"n":7202,"o":2.37,"t":"2025-11-10T05:00:00Z","v":17013502,"vw":2.335397},{"c":2.67,"h":2.7,"l":2.46,"n":13907,"o":2.46,"t":"2025-11-11T05:00:00Z","v":31278767,"vw":2.625502},{"c":2.8,"h":2.82,"l":2.69,"n":16110,"o":2.73,"t":"2025-11-12T05:00:00Z","v":34293085,"vw":2.761084},{"c":2.66,"h":2.7699,"l":2.64,"n":16595,"o":2.67,"t":"2025-11-13T05:00:00Z","v":41979105,"vw":2.713322},{"c":2.56,"h":2.6355,"l":2.54,"n":7632,"o":2.58,"t":"2025-11-14T05:00:00Z","v":17397783,"vw":2.579756},{"c":2.59,"h":2.6699,"l":2.5101,"n":8122,"o":2.53,"t":"2025-11-17T05:00:00Z","v":22696514,"vw":2.610971},{"c":2.48,"h":2.54,"l":2.45,"n":7446,"o":2.49,"t":"2025-11-18T05:00:00Z","v":27924160,"vw":2.500877},{"c":2.64,"h":2.6799,"l":2.51,"n":6066,"o":2.53,"t":"2025-11-19T05:00:00Z","v":19201931,"vw":2.60008},{"c":2.49,"h":2.7,"l":2.47,"n":7705,"o":2.7,"t":"2025-11-20T05:00:00Z","v":21630168,"vw":2.545212},{"c":2.48,"h":2.54,"l":2.39,"n":6172,"o":2.43,"t":"2025-11-21T05:00:00Z","v":16910733,"vw":2.462492},{"c":2.21,"h":2.2355,"l":2.01,"n":28404,"o":2.05,"t":"2025-11-24T05:00:00Z","v":37564655,"vw":2.152388},{"c":2.41,"h":2.43,"l":2.3,"n":7279,"o":2.3,"t":"2025-11-25T05:00:00Z","v":17793361,"vw":2.365133},{"c":2.57,"h":2.61,"l":2.522,"n":6486,"o":2.57,"t":"2025-11-26T05:00:00Z","v":12933894,"vw":2.576741},{"c":2.64,"h":2.68,"l":2.54,"n":4776,"o":2.62,"t":"2025-11-28T05:00:00Z","v":7358867,"vw":2.610049},{"c":2.55,"h":2.66,"l":2.535,"n":5115,"o":2.6,"t":"2025-12-01T05:00:00Z","v":13102900,"vw":2.592316},{"c":2.43,"h":2.49,"l":2.43,"n":8228,"o":2.48,"t":"2025-12-02T05:00:00Z","v":24266281,"vw":2.461782},{"c":2.44,"h":2.51,"l":2.42,"n":5452,"o":2.45,"t":"2025-12-03T05:00:00Z","v":17791000,"vw":2.453532},{"c":2.5,"h":2.52,"l":2.43,"n":5051,"o":2.49,"t":"2025-12-04T05:00:00Z","v":16430286,"vw":2.480829},{"c":2.47,"h":2.61,"l":2.47,"n":7961,"o":2.59,"t":"2025-12-05T05:00:00Z","v":17937687,"vw":2.524738},{"c":2.36,"h":2.41,"l":2.3115,"n":8000,"o":2.41,"t":"2025-12-08T05:00:00Z","v":14733244,"vw":2.355142},{"c":18.6,"h":18.8901,"l":18.33,"n":2326,"o":18.42,"t":"2025-12-09T05:00:00Z","v":312522,"vw":18.600789},{"c":20.74,"h":21.05,"l":19.09,"n":6665,"o":19.37,"t":"2025-12-10T05:00:00Z","v":557652,"vw":20.109112},{"c":21.73,"h":21.94,"l":21.158,"n":9642,"o":21.49,"t":"2025-12-11T05:00:00Z","v":882196,"vw":21.611866},{"c":21.57,"h":22.09,"l":21.375,"n":3864,"o":21.97,"t":"2025-12-12T05:00:00Z","v":483452,"vw":21.772072},{"c":21.73,"h":21.9991,"l":21.06,"n":2728,"o":21.39,"t":"2025-12-15T05:00:00Z","v":331917,"vw":21.560209},{"c":20.52,"h":21.38,"l":20.08,"n":3803,"o":21.21,"t":"2025-12-16T05:00:00Z","v":428062,"vw":20.461524},{"c":19.5,"h":20.33,"l":19.49,"n":3416,"o":19.76,"t":"2025-12-17T05:00:00Z","v":402993,"vw":19.991376},{"c":19.35,"h":19.96,"l":19.29,"n":3779,"o":19.67,"t":"2025-12-18T05:00:00Z","v":619605,"vw":19.508263},{"c":19.79,"h":20.3,"l":19.72,"n":2478,"o":19.77,"t":"2025-12-19T05:00:00Z","v":271727,"vw":19.980734},{"c":19.73,"h":19.82,"l":19.3228,"n":7513,"o":19.44,"t":"2025-12-22T05:00:00Z","v":848360,"vw":19.528094},{"c":22.6,"h":23.9,"l":22.15,"n":26154,"o":23.47,"t":"2025-12-23T05:00:00Z","v":3381911,"vw":23.087337},{"c":23.34,"h":24.35,"l":22.93,"n":12862,"o":23.6,"t":"2025-12-24T05:00:00Z","v":1437337,"vw":23.629888},{"c":23.23,"h":23.89,"l":22.64,"n":5465,"o":23.89,"t":"2025-12-26T05:00:00Z","v":616095,"vw":22.97705},{"c":22.37,"h":22.865,"l":22.31,"n":5122,"o":22.53,"t":"2025-12-29T05:00:00Z","v":658905,"vw":22.523438},{"c":22.12,"h":22.5507,"l":22.07,"n":2906,"o":22.45,"t":"2025-12-30T05:00:00Z","v":511055,"vw":22.222402},{"c":21.89,"h":22.18,"l":21.65,"n":2599,"o":22.02,"t":"2025-12-31T05:00:00Z","v":363890,"vw":21.909147},{"c":23.11,"h":23.14,"l":22.3,"n":3950,"o":22.52,"t":"2026-01-02T05:00:00Z","v":480270,"vw":22.764435},{"c":25.59,"h":25.77,"l":23.99,"n":10187,"o":24.43,"t":"2026-01-05T05:00:00Z","v":1430540,"vw":24.939959},{"c":26.52,"h":28.33,"l":26.36,"n":13150,"o":27.48,"t":"2026-01-06T05:00:00Z","v":1622891,"vw":27.294709},{"c":26.82,"h":27.99,"l":26.53,"n":5800,"o":27.11,"t":"2026-01-07T05:00:00Z","v":786362,"vw":27.269818},{"c":27.54,"h":28.085,"l":27.255,"n":5316,"o":27.26,"t":"2026-01-08T05:00:00Z","v":600616,"vw":27.727641},{"c":28.91,"h":30.68,"l":28.91,"n":10076,"o":29.5,"t":"2026-01-09T05:00:00Z","v":1064338,"vw":29.665843},{"c":29.9,"h":30.37,"l":29.215,"n":6206,"o":30.24,"t":"2026-01-12T05:00:00Z","v":666326,"vw":29.737262},{"c":29.67,"h":30.74,"l":29.25,"n":5133,"o":30.74,"t":"2026-01-13T05:00:00Z","v":519159,"vw":29.846177},{"c":28.94,"h":29.79,"l":28.42,"n":5244,"o":28.96,"t":"2026-01-14T05:00:00Z","v":609908,"vw":29.081753},{"c":27.17,"h":27.91,"l":26.3957,"n":10340,"o":27.85,"t":"2026-01-15T05:00:00Z","v":1050225,"vw":26.907903},{"c":32.09,"h":32.15,"l":29.15,"n":15778,"o":29.76,"t":"2026-01-16T05:00:00Z","v":1472213,"vw":30.994795},{"c":30.31,"h":31.92,"l":29.6801,"n":9197,"o":30,"t":"2026-01-20T05:00:00Z","v":895898,"vw":30.633245},{"c":28.92,"h":29.83,"l":27.26,"n":9916,"o":29.77,"t":"2026-01-21T05:00:00Z","v":1095478,"vw":28.377905},{"c":31.86,"h":32.0401,"l":30.7001,"n":5655,"o":31.13,"t":"2026-01-22T05:00:00Z","v":592620,"vw":31.621263},{"c":31.77,"h":33.81,"l":31.6,"n":8035,"o":33.02,"t":"2026-01-23T05:00:00Z","v":857144,"vw":32.671309},{"c":33.58,"h":33.5983,"l":32.29,"n":4987,"o":32.52,"t":"2026-01-26T05:00:00Z","v":599029,"vw":33.114568},{"c":32.38,"h":33,"l":32.015,"n":4241,"o":32.47,"t":"2026-01-27T05:00:00Z","v":412323,"vw":32.443384},{"c":29.75,"h":31.04,"l":29.44,"n":6100,"o":31.04,"t":"2026-01-28T05:00:00Z","v":578526,"vw":30.200607},{"c":28.65,"h":29.4,"l":28.26,"n":5303,"o":29.4,"t":"2026-01-29T05:00:00Z","v":629869,"vw":28.69167},{"c":28.89,"h":29.29,"l":28.0409,"n":3439,"o":28.77,"t":"2026-01-30T05:00:00Z","v":439487,"vw":28.672003},{"c":28.4,"h":28.67,"l":27.25,"n":4724,"o":27.45,"t":"2026-02-02T05:00:00Z","v":579122,"vw":28.09613},{"c":20.05,"h":28.035,"l":19.7148,"n":21922,"o":27.81,"t":"2026-02-03T05:00:00Z","v":2586265,"vw":21.586803},{"c":17.68,"h":19.03,"l":17.35,"n":17381,"o":18.2,"t":"2026-02-04T05:00:00Z","v":2256435,"vw":17.956195},{"c":14.7,"h":16.37,"l":14.5902,"n":19344,"o":15.9,"t":"2026-02-05T05:00:00Z","v":2377490,"vw":15.276218},{"c":17.59,"h":17.61,"l":16.36,"n":8347,"o":16.7,"t":"2026-02-06T05:00:00Z","v":1017450,"vw":16.967794},{"c":18.85,"h":20.08,"l":18.57,"n":9136,"o":19.42,"t":"2026-02-09T05:00:00Z","v":1001398,"vw":19.244657},{"c":18.63,"h":19.64,"l":18.52,"n":3647,"o":19.29,"t":"2026-02-10T05:00:00Z","v":391124,"vw":19.022925},{"c":18.3,"h":18.46,"l":17.825,"n":3509,"o":18.32,"t":"2026-02-11T05:00:00Z","v":377781,"vw":18.140159},{"c":18.43,"h":18.675,"l":17.86,"n":3686,"o":18.36,"t":"2026-02-12T05:00:00Z","v":386384,"vw":18.24722},{"c":18.9,"h":19.08,"l":18.61,"n":2767,"o":18.65,"t":"2026-02-13T05:00:00Z","v":324382,"vw":18.829408},{"c":18.7,"h":19.0751,"l":18.21,"n":2386,"o":18.54,"t":"2026-02-17T05:00:00Z","v":205802,"vw":18.666877},{"c":18.59,"h":18.685,"l":18.162,"n":2266,"o":18.32,"t":"2026-02-18T05:00:00Z","v":200934,"vw":18.478558},{"c":18,"h":18.21,"l":17.815,"n":2606,"o":18.21,"t":"2026-02-19T05:00:00Z","v":282115,"vw":18.005199},{"c":17.19,"h":17.44,"l":16.94,"n":3227,"o":17.4,"t":"2026-02-20T05:00:00Z","v":310011,"vw":17.155496},{"c":11.56,"h":12.605,"l":11.34,"n":43768,"o":11.92,"t":"2026-02-23T05:00:00Z","v":4501687,"vw":11.910952},{"c":10.92,"h":11.22,"l":10.83,"n":12158,"o":10.87,"t":"2026-02-24T05:00:00Z","v":1917814,"vw":10.989249},{"c":10.69,"h":10.739,"l":10.42,"n":15383,"o":10.46,"t":"2026-02-25T05:00:00Z","v":2223471,"vw":10.586461},{"c":10.38,"h":10.63,"l":10.22,"n":12478,"o":10.52,"t":"2026-02-26T05:00:00Z","v":1563824,"vw":10.397521},{"c":10.27,"h":10.5,"l":10.2099,"n":6902,"o":10.35,"t":"2026-02-27T05:00:00Z","v":1333616,"vw":10.332201},{"c":10.43,"h":10.47,"l":9.86,"n":10080,"o":9.9,"t":"2026-03-02T05:00:00Z","v":1498903,"vw":10.178057},{"c":9.84,"h":9.98,"l":9.38,"n":9681,"o":9.67,"t":"2026-03-03T05:00:00Z","v":1967669,"vw":9.649384},{"c":10.82,"h":10.85,"l":10.34,"n":7604,"o":10.36,"t":"2026-03-04T05:00:00Z","v":1482609,"vw":10.625576},{"c":11.09,"h":11.14,"l":10.609,"n":6607,"o":10.7,"t":"2026-03-05T05:00:00Z","v":1228655,"vw":10.898947},{"c":10.81,"h":10.96,"l":10.58,"n":5928,"o":10.84,"t":"2026-03-06T05:00:00Z","v":987266,"vw":10.789153},{"c":11.5,"h":11.54,"l":10.77,"n":11099,"o":11.15,"t":"2026-03-09T04:00:00Z","v":2387027,"vw":11.231965},{"c":10.87,"h":11.16,"l":10.57,"n":8452,"o":11.16,"t":"2026-03-10T04:00:00Z","v":1674385,"vw":10.797825},{"c":10.94,"h":11.01,"l":10.75,"n":6180,"o":10.865,"t":"2026-03-11T04:00:00Z","v":1466145,"vw":10.888611},{"c":10.49,"h":11.025,"l":10.38,"n":6222,"o":10.82,"t":"2026-03-12T04:00:00Z","v":1080718,"vw":10.600863},{"c":10.41,"h":10.865,"l":10.28,"n":6199,"o":10.66,"t":"2026-03-13T04:00:00Z","v":1260850,"vw":10.554551},{"c":10.72,"h":10.75,"l":10.32,"n":4374,"o":10.38,"t":"2026-03-16T04:00:00Z","v":755917,"vw":10.552974},{"c":10.65,"h":11.12,"l":10.64,"n":5381,"o":10.78,"t":"2026-03-17T04:00:00Z","v":802924,"vw":10.843511},{"c":10.14,"h":10.245,"l":9.87,"n":8157,"o":10.1,"t":"2026-03-18T04:00:00Z","v":1086137,"vw":10.048},{"c":9.9,"h":9.99,"l":9.5,"n":7823,"o":9.5,"t":"2026-03-19T04:00:00Z","v":1113101,"vw":9.723156},{"c":9.58,"h":9.85,"l":9.41,"n":9512,"o":9.57,"t":"2026-03-20T04:00:00Z","v":1628043,"vw":9.644382},{"c":9.74,"h":9.95,"l":9.57,"n":4034,"o":9.73,"t":"2026-03-23T04:00:00Z","v":742396,"vw":9.758158},{"c":9.8,"h":9.94,"l":9.61,"n":4206,"o":9.75,"t":"2026-03-24T04:00:00Z","v":1234884,"vw":9.807057},{"c":9.49,"h":10.03,"l":9.42,"n":4304,"o":9.91,"t":"2026-03-25T04:00:00Z","v":1111566,"vw":9.704067},{"c":9.5,"h":10.045,"l":9.39,"n":6201,"o":9.46,"t":"2026-03-26T04:00:00Z","v":1346130,"vw":9.765365},{"c":9.28,"h":9.53,"l":9.23,"n":4372,"o":9.44,"t":"2026-03-27T04:00:00Z","v":857680,"vw":9.371372},{"c":9.39,"h":9.56,"l":9.26,"n":5665,"o":9.26,"t":"2026-03-30T04:00:00Z","v":717395,"vw":9.399471},{"c":10.23,"h":10.23,"l":9.475,"n":4234,"o":9.5,"t":"2026-03-31T04:00:00Z","v":1000595,"vw":9.833635},{"c":10.02,"h":10.3797,"l":9.67,"n":8949,"o":10.22,"t":"2026-04-01T04:00:00Z","v":1154795,"vw":10.097716},{"c":10.3,"h":10.3,"l":9.555,"n":3963,"o":9.8,"t":"2026-04-02T04:00:00Z","v":593910,"vw":9.97411},{"c":10.12,"h":10.52,"l":10.025,"n":3243,"o":10.31,"t":"2026-04-06T04:00:00Z","v":483840,"vw":10.200926},{"c":10.25,"h":10.3,"l":9.73,"n":4003,"o":9.97,"t":"2026-04-07T04:00:00Z","v":927659,"vw":10.089275},{"c":10.67,"h":10.96,"l":10.495,"n":4868,"o":10.89,"t":"2026-04-08T04:00:00Z","v":1052180,"vw":10.688151},{"c":10.51,"h":10.63,"l":10.17,"n":4495,"o":10.35,"t":"2026-04-09T04:00:00Z","v":875271,"vw":10.393194},{"c":10.51,"h":11.02,"l":10.47,"n":3848,"o":10.95,"t":"2026-04-10T04:00:00Z","v":1084118,"vw":10.593985},{"c":10.76,"h":10.7801,"l":10.21,"n":3021,"o":10.3,"t":"2026-04-13T04:00:00Z","v":613169,"vw":10.582429},{"c":11.53,"h":11.59,"l":11.19,"n":10838,"o":11.45,"t":"2026-04-14T04:00:00Z","v":2568730,"vw":11.409172},{"c":12.4,"h":12.415,"l":11.73,"n":9101,"o":11.78,"t":"2026-04-15T04:00:00Z","v":1631290,"vw":12.025389},{"c":12.46,"h":12.76,"l":12.04,"n":7809,"o":12.68,"t":"2026-04-16T04:00:00Z","v":1269482,"vw":12.313293},{"c":12.18,"h":12.6501,"l":12.15,"n":5535,"o":12.47,"t":"2026-04-17T04:00:00Z","v":880653,"vw":12.4121},{"c":12.15,"h":12.395,"l":12.05,"n":4731,"o":12.18,"t":"2026-04-20T04:00:00Z","v":523025,"vw":12.21655},{"c":11.53,"h":12,"l":11.115,"n":7018,"o":12,"t":"2026-04-21T04:00:00Z","v":1227468,"vw":11.489664},{"c":11.37,"h":11.4614,"l":11.19,"n":4737,"o":11.34,"t":"2026-04-22T04:00:00Z","v":728728,"vw":11.293951},{"c":10.99,"h":11.37,"l":10.7,"n":3909,"o":11.31,"t":"2026-04-23T04:00:00Z","v":552162,"vw":10.964104},{"c":12.5,"h":12.52,"l":11.77,"n":8199,"o":11.89,"t":"2026-04-24T04:00:00Z","v":1422727,"vw":12.262513},{"c":12.48,"h":12.785,"l":12.14,"n":5612,"o":12.27,"t":"2026-04-27T04:00:00Z","v":746332,"vw":12.599139},{"c":12.49,"h":13.02,"l":12.445,"n":3682,"o":12.6,"t":"2026-04-28T04:00:00Z","v":649538,"vw":12.673765},{"c":11.91,"h":12.25,"l":11.59,"n":3577,"o":12.25,"t":"2026-04-29T04:00:00Z","v":520335,"vw":11.836452},{"c":13.05,"h":13.44,"l":12.7599,"n":6411,"o":12.89,"t":"2026-04-30T04:00:00Z","v":833540,"vw":13.187085},{"c":14.05,"h":14.1799,"l":13.62,"n":5301,"o":13.73,"t":"2026-05-01T04:00:00Z","v":681918,"vw":13.924443},{"c":14.42,"h":14.52,"l":14.0564,"n":5949,"o":14.3,"t":"2026-05-04T04:00:00Z","v":558249,"vw":14.328896},{"c":14.71,"h":14.86,"l":14.2786,"n":5872,"o":14.5,"t":"2026-05-05T04:00:00Z","v":837221,"vw":14.626592},{"c":15.26,"h":16.415,"l":15.14,"n":22398,"o":15.67,"t":"2026-05-06T04:00:00Z","v":2612102,"vw":15.454579},{"c":15.27,"h":16.15,"l":15.27,"n":9174,"o":15.78,"t":"2026-05-07T04:00:00Z","v":960079,"vw":15.751832},{"c":15.44,"h":15.49,"l":14.89,"n":5335,"o":15.39,"t":"2026-05-08T04:00:00Z","v":524318,"vw":15.134733},{"c":15.69,"h":16.6,"l":15.59,"n":7192,"o":15.86,"t":"2026-05-11T04:00:00Z","v":650545,"vw":16.114152},{"c":16.07,"h":16.145,"l":15.6,"n":7310,"o":16.05,"t":"2026-05-12T04:00:00Z","v":821247,"vw":15.889894},{"c":16.12,"h":16.1979,"l":15.825,"n":5575,"o":16.13,"t":"2026-05-13T04:00:00Z","v":538332,"vw":16.006808},{"c":15.2252,"h":15.91,"l":15.0741,"n":6103,"o":15.89,"t":"2026-05-14T04:00:00Z","v":418235,"vw":15.362757},{"c":14.49,"h":14.98,"l":14.1901,"n":5212,"o":14.94,"t":"2026-05-15T04:00:00Z","v":486458,"vw":14.438694},{"c":14.18,"h":14.735,"l":14.0001,"n":4314,"o":14.435,"t":"2026-05-18T04:00:00Z","v":447448,"vw":14.31446},{"c":14.21,"h":14.56,"l":14.08,"n":4673,"o":14.26,"t":"2026-05-19T04:00:00Z","v":524405,"vw":14.331959},{"c":14.69,"h":14.815,"l":14.3,"n":4261,"o":14.47,"t":"2026-05-20T04:00:00Z","v":541522,"vw":14.627668},{"c":14.22,"h":14.37,"l":13.8224,"n":6512,"o":14.16,"t":"2026-05-21T04:00:00Z","v":628377,"vw":14.123027},{"c":14.58,"h":14.725,"l":14.3,"n":3696,"o":14.37,"t":"2026-05-22T04:00:00Z","v":352978,"vw":14.514741},{"c":14.08,"h":14.6,"l":14.08,"n":4308,"o":14.46,"t":"2026-05-26T04:00:00Z","v":485237,"vw":14.329327},{"c":14.32,"h":14.74,"l":14.05,"n":5220,"o":14.05,"t":"2026-05-27T04:00:00Z","v":475598,"vw":14.469916},{"c":14.89,"h":15.24,"l":13.97,"n":5344,"o":14.01,"t":"2026-05-28T04:00:00Z","v":567847,"vw":14.934687},{"c":14.95,"h":15.13,"l":14.66,"n":3686,"o":14.88,"t":"2026-05-29T04:00:00Z","v":342578,"vw":14.939536},{"c":13.96,"h":14.78,"l":13.89,"n":4870,"o":14.78,"t":"2026-06-01T04:00:00Z","v":415050,"vw":14.17379},{"c":13.22,"h":13.65,"l":12.79,"n":5573,"o":13.59,"t":"2026-06-02T04:00:00Z","v":674273,"vw":13.189856},{"c":12.65,"h":13.095,"l":12.58,"n":4275,"o":13.05,"t":"2026-06-03T04:00:00Z","v":533062,"vw":12.782087},{"c":13.66,"h":14.05,"l":13.22,"n":5535,"o":13.25,"t":"2026-06-04T04:00:00Z","v":677040,"vw":13.747152},{"c":13.13,"h":13.92,"l":13.11,"n":4233,"o":13.82,"t":"2026-06-05T04:00:00Z","v":444284,"vw":13.450816},{"c":11.98,"h":12.79,"l":11.97,"n":5003,"o":12.74,"t":"2026-06-08T04:00:00Z","v":429715,"vw":12.358554},{"c":12.64,"h":12.71,"l":12,"n":4665,"o":12,"t":"2026-06-09T04:00:00Z","v":518488,"vw":12.379985},{"c":13.02,"h":13.74,"l":12.3,"n":8549,"o":12.3,"t":"2026-06-10T04:00:00Z","v":837397,"vw":13.287122},{"c":13.72,"h":13.79,"l":13.095,"n":6289,"o":13.11,"t":"2026-06-11T04:00:00Z","v":691368,"vw":13.477027},{"c":13.63,"h":14.085,"l":13.5674,"n":7009,"o":13.695,"t":"2026-06-12T04:00:00Z","v":607047,"vw":13.84243},{"c":13.67,"h":14.2,"l":13.595,"n":5489,"o":14.13,"t":"2026-06-15T04:00:00Z","v":445347,"vw":13.820424},{"c":13.45,"h":13.71,"l":13.315,"n":3585,"o":13.7,"t":"2026-06-16T04:00:00Z","v":254133,"vw":13.449545},{"c":13.42,"h":14.3,"l":13.36,"n":5885,"o":14.28,"t":"2026-06-17T04:00:00Z","v":559569,"vw":13.896523},{"c":13.16,"h":13.34,"l":12.75,"n":4566,"o":13.32,"t":"2026-06-18T04:00:00Z","v":376347,"vw":13.062445},{"c":14.82,"h":15.145,"l":13.6,"n":7915,"o":13.64,"t":"2026-06-22T04:00:00Z","v":778114,"vw":14.763752},{"c":15.76,"h":15.79,"l":15.15,"n":6718,"o":15.38,"t":"2026-06-23T04:00:00Z","v":669613,"vw":15.459962},{"c":15.78,"h":15.92,"l":15.52,"n":7378,"o":15.57,"t":"2026-06-24T04:00:00Z","v":603049,"vw":15.751145},{"c":15.78,"h":16.3,"l":15.72,"n":4672,"o":16.02,"t":"2026-06-25T04:00:00Z","v":474217,"vw":15.995667},{"c":16.13,"h":16.46,"l":15.47,"n":5886,"o":15.49,"t":"2026-06-26T04:00:00Z","v":457491,"vw":16.07168},{"c":16.37,"h":16.45,"l":15.87,"n":4986,"o":15.93,"t":"2026-06-29T04:00:00Z","v":310501,"vw":16.179967},{"c":16.05,"h":16.52,"l":16.04,"n":4080,"o":16.49,"t":"2026-06-30T04:00:00Z","v":282552,"vw":16.16927},{"c":16.64,"h":17.11,"l":16.52,"n":4674,"o":16.8,"t":"2026-07-01T04:00:00Z","v":368244,"vw":16.835983},{"c":17.75,"h":18.0425,"l":17.33,"n":4542,"o":17.33,"t":"2026-07-02T04:00:00Z","v":359233,"vw":17.747899},{"c":16.88,"h":17.025,"l":16.425,"n":5145,"o":16.94,"t":"2026-07-06T04:00:00Z","v":412615,"vw":16.781201},{"c":17.15,"h":17.7,"l":16.93,"n":2717,"o":17.65,"t":"2026-07-07T04:00:00Z","v":264779,"vw":17.349013},{"c":16.61,"h":17.01,"l":16.43,"n":2255,"o":16.48,"t":"2026-07-08T04:00:00Z","v":155344,"vw":16.755827},{"c":16.595,"h":16.91,"l":16.42,"n":1696,"o":16.46,"t":"2026-07-09T04:00:00Z","v":143643,"vw":16.705179},{"c":17.01,"h":17.08,"l":16.49,"n":2908,"o":16.83,"t":"2026-07-10T04:00:00Z","v":211853,"vw":16.922782},{"c":16.85,"h":17.07,"l":16.55,"n":2994,"o":16.75,"t":"2026-07-13T04:00:00Z","v":185643,"vw":16.836486},{"c":16.69,"h":16.835,"l":16.17,"n":3528,"o":16.55,"t":"2026-07-14T04:00:00Z","v":213204,"vw":16.610487},{"c":17.7,"h":18,"l":16.91,"n":4402,"o":16.91,"t":"2026-07-15T04:00:00Z","v":354606,"vw":17.637463},{"c":18.34,"h":18.53,"l":17.71,"n":5178,"o":17.98,"t":"2026-07-16T04:00:00Z","v":347399,"vw":18.275824},{"c":17.46,"h":18.21,"l":17.445,"n":5049,"o":17.99,"t":"2026-07-17T04:00:00Z","v":259257,"vw":17.682846},{"c":17.01,"h":17.59,"l":16.955,"n":3797,"o":17.54,"t":"2026-07-20T04:00:00Z","v":372095,"vw":17.241706},{"c":16.77,"h":17.105,"l":16.55,"n":3861,"o":16.72,"t":"2026-07-21T04:00:00Z","v":289557,"vw":16.792096},{"c":15.98,"h":16.87,"l":15.85,"n":2860,"o":16.87,"t":"2026-07-22T04:00:00Z","v":219686,"vw":16.13738},{"c":15.97,"h":16.46,"l":15.95,"n":2892,"o":16.06,"t":"2026-07-23T04:00:00Z","v":171915,"vw":16.169094},{"c":16.37,"h":16.83,"l":16.325,"n":2641,"o":16.43,"t":"2026-07-24T04:00:00Z","v":165274,"vw":16.54524},{"c":16.94,"h":17.1199,"l":16.5,"n":2076,"o":16.59,"t":"2026-07-27T04:00:00Z","v":138859,"vw":16.943152},{"c":17.79,"h":18,"l":17.11,"n":2989,"o":17.11,"t":"2026-07-28T04:00:00Z","v":184701,"vw":17.768995},{"c":18.21,"h":18.56,"l":17.79,"n":3145,"o":17.83,"t":"2026-07-29T04:00:00Z","v":198995,"vw":18.145419},{"c":18.23,"h":18.26,"l":17.5,"n":4015,"o":17.66,"t":"2026-07-30T04:00:00Z","v":328461,"vw":17.816598},{"c":15.035,"h":15.42,"l":14.62,"n":11197,"o":15.23,"t":"2026-07-31T04:00:00Z","v":963612,"vw":14.968477},{"c":15.02,"h":15.09,"l":14.47,"n":3446,"o":14.91,"t":"2026-08-03T04:00:00Z","v":279308,"vw":14.74578},{"c":13.18,"h":16.34,"l":12.865,"n":42257,"o":15.32,"t":"2026-08-04T04:00:00Z","v":2559472,"vw":13.898354},{"c":13.33,"h":14.065,"l":13.285,"n":8156,"o":13.52,"t":"2026-08-05T04:00:00Z","v":647879,"vw":13.688677},{"c":14.25,"h":14.25,"l":13.62,"n":4424,"o":14.05,"t":"2026-08-06T04:00:00Z","v":395760,"vw":13.934685},{"c":14.995,"h":15.09,"l":14.695,"n":3372,"o":14.97,"t":"2026-08-07T04:00:00Z","v":247704,"vw":14.862392},{"c":15.29,"h":15.3,"l":14.63,"n":2333,"o":14.81,"t":"2026-08-10T04:00:00Z","v":166288,"vw":14.94935},{"c":14.9,"h":15.23,"l":14.7801,"n":1650,"o":15.08,"t":"2026-08-11T04:00:00Z","v":145186,"vw":14.994905},{"c":14.44,"h":14.52,"l":13.9228,"n":3370,"o":14.15,"t":"2026-08-12T04:00:00Z","v":334376,"vw":14.297069},{"c":14.6,"h":14.66,"l":14.01,"n":2784,"o":14.17,"t":"2026-08-13T04:00:00Z","v":461504,"vw":14.265523},{"c":14.1,"h":14.79,"l":14.005,"n":2393,"o":14.7,"t":"2026-08-14T04:00:00Z","v":175759,"vw":14.22955},{"c":13.72,"h":14.07,"l":13.625,"n":2448,"o":13.88,"t":"2026-08-17T04:00:00Z","v":506320,"vw":13.838295},{"c":14.205,"h":14.425,"l":13.64,"n":2877,"o":13.73,"t":"2026-08-18T04:00:00Z","v":286054,"vw":14.253417},{"c":14.64,"h":15.105,"l":14.31,"n":4086,"o":14.38,"t":"2026-08-19T04:00:00Z","v":387652,"vw":14.766752},{"c":14.52,"h":14.99,"l":14.455,"n":3099,"o":14.99,"t":"2026-08-20T04:00:00Z","v":393903,"vw":14.629435},{"c":14.83,"h":15.085,"l":14.54,"n":3743,"o":14.54,"t":"2026-08-21T04:00:00Z","v":566997,"vw":14.960343},{"c":14.95,"h":15.17,"l":14.725,"n":3088,"o":15.07,"t":"2026-08-24T04:00:00Z","v":281264,"vw":14.898052},{"c":16.04,"h":16.04,"l":15.355,"n":3811,"o":15.5,"t":"2026-08-25T04:00:00Z","v":336609,"vw":15.696016},{"c":15.05,"h":15.62,"l":14.855,"n":2761,"o":15.5,"t":"2026-08-26T04:00:00Z","v":231056,"vw":15.184016},{"c":14.44,"h":14.485,"l":14.105,"n":3645,"o":14.3,"t":"2026-08-27T04:00:00Z","v":399674,"vw":14.317706},{"c":14.01,"h":14.36,"l":13.905,"n":2329,"o":14.35,"t":"2026-08-28T04:00:00Z","v":196008,"vw":14.088993},{"c":13.84,"h":14.02,"l":13.63,"n":2008,"o":13.81,"t":"2026-08-31T04:00:00Z","v":205821,"vw":13.856762},{"c":13.725,"h":14.34,"l":13.69,"n":2085,"o":14.09,"t":"2026-09-01T04:00:00Z","v":212300,"vw":13.99217},{"c":14.72,"h":14.85,"l":14.24,"n":3827,"o":14.24,"t":"2026-09-02T04:00:00Z","v":446200,"vw":14.668782},{"c":15.19,"h":15.5,"l":14.59,"n":3536,"o":15.5,"t":"2026-09-03T04:00:00Z","v":393521,"vw":14.871801},{"c":14.57,"h":14.65,"l":14.215,"n":2893,"o":14.42,"t":"2026-09-04T04:00:00Z","v":411203,"vw":14.487675},{"c":13.7,"h":14.11,"l":13.655,"n":2697,"o":13.94,"t":"2026-09-08T04:00:00Z","v":326191,"vw":13.804357},{"c":13.3,"h":13.78,"l":13.2797,"n":2148,"o":13.58,"t":"2026-09-09T04:00:00Z","v":224417,"vw":13.484203},{"c":12.98,"h":13.41,"l":12.965,"n":2300,"o":13.3,"t":"2026-09-10T04:00:00Z","v":295430,"vw":13.148617},{"c":12.39,"h":12.625,"l":12.195,"n":2623,"o":12.48,"t":"2026-09-11T04:00:00Z","v":372710,"vw":12.327607},{"c":12.61,"h":12.74,"l":12.4,"n":1470,"o":12.68,"t":"2026-09-14T04:00:00Z","v":175784,"vw":12.578838},{"c":12.05,"h":12.3,"l":12,"n":1820,"o":12.19,"t":"2026-09-15T04:00:00Z","v":221859,"vw":12.091074},{"c":11.6,"h":12.16,"l":11.4606,"n":2171,"o":12.01,"t":"2026-09-16T04:00:00Z","v":350155,"vw":11.662648},{"c":12.42,"h":12.53,"l":11.74,"n":1903,"o":11.74,"t":"2026-09-17T04:00:00Z","v":322329,"vw":12.287982},{"c":12.405,"h":12.57,"l":12.18,"n":1570,"o":12.53,"t":"2026-09-18T04:00:00Z","v":169098,"vw":12.384601},{"c":10.44,"h":11.17,"l":10.305,"n":9875,"o":11.14,"t":"2026-09-21T04:00:00Z","v":1955090,"vw":10.461468},{"c":10.24,"h":10.4778,"l":10.0812,"n":4891,"o":10.28,"t":"2026-09-22T04:00:00Z","v":955596,"vw":10.262177},{"c":9.59,"h":10.0354,"l":9.58,"n":6564,"o":9.97,"t":"2026-09-23T04:00:00Z","v":1434960,"vw":9.739119},{"c":9.79,"h":9.845,"l":9.465,"n":3428,"o":9.47,"t":"2026-09-24T04:00:00Z","v":1023888,"vw":9.713112},{"c":9.87,"h":9.9,"l":9.69,"n":1429,"o":9.9,"t":"2026-09-25T04:00:00Z","v":284973,"vw":9.795791},{"c":9.81,"h":9.92,"l":9.59,"n":1301,"o":9.65,"t":"2026-09-28T04:00:00Z","v":314042,"vw":9.715036},{"c":9.65,"h":9.65,"l":9.495,"n":1342,"o":9.57,"t":"2026-09-29T04:00:00Z","v":317995,"vw":9.574646},{"c":9.41,"h":9.84,"l":9.4,"n":2929,"o":9.5,"t":"2026-09-30T04:00:00Z","v":948467,"vw":9.601892},{"c":9.15,"h":9.43,"l":9.1499,"n":2643,"o":9.37,"t":"2026-10-01T04:00:00Z","v":701998,"vw":9.254603},{"c":9.1,"h":9.2513,"l":9.035,"n":2354,"o":9.25,"t":"2026-10-02T04:00:00Z","v":481228,"vw":9.126953},{"c":9.22,"h":9.23,"l":8.88,"n":1637,"o":8.9,"t":"2026-10-05T04:00:00Z","v":449525,"vw":9.037924},{"c":9.18,"h":9.19,"l":8.87,"n":1756,"o":9.11,"t":"2026-10-06T04:00:00Z","v":450615,"vw":9.02687},{"c":9.54,"h":9.65,"l":9.185,"n":2153,"o":9.215,"t":"2026-10-07T04:00:00Z","v":948798,"vw":9.460341},{"c":9.49,"h":9.5294,"l":9.17,"n":1928,"o":9.32,"t":"2026-10-08T04:00:00Z","v":626982,"vw":9.32801},{"c":9.7,"h":9.735,"l":9.45,"n":1541,"o":9.48,"t":"2026-10-09T04:00:00Z","v":445986,"vw":9.626957},{"c":9.68,"h":9.82,"l":9.54,"n":960,"o":9.82,"t":"2026-10-12T04:00:00Z","v":229629,"vw":9.636173},{"c":9.42,"h":9.83,"l":9.39,"n":963,"o":9.76,"t":"2026-10-13T04:00:00Z","v":241137,"vw":9.579113},{"c":9.44,"h":9.595,"l":9.3601,"n":1203,"o":9.3601,"t":"2026-10-14T04:00:00Z","v":360224,"vw":9.47575},{"c":9.98,"h":10.205,"l":9.83,"n":2609,"o":9.84,"t":"2026-10-15T04:00:00Z","v":725600,"vw":10.064254},{"c":9.76,"h":10.06,"l":9.69,"n":1093,"o":10.01,"t":"2026-10-16T04:00:00Z","v":345058,"vw":9.911828},{"c":9.55,"h":9.76,"l":9.53,"n":1009,"o":9.67,"t":"2026-10-19T04:00:00Z","v":143876,"vw":9.610661},{"c":10.02,"h":10.0326,"l":9.77,"n":1139,"o":9.79,"t":"2026-10-20T04:00:00Z","v":284243,"vw":9.920316},{"c":9.88,"h":10.08,"l":9.88,"n":887,"o":9.97,"t":"2026-10-21T04:00:00Z","v":115575,"vw":9.964387},{"c":10.05,"h":10.22,"l":9.97,"n":1188,"o":10.03,"t":"2026-10-22T04:00:00Z","v":290559,"vw":10.135511}],"volatilityBars":[{"c":10.2,"h":10.53,"l":10.15,"n":237,"o":10.3,"t":"2026-09-22T08:00:00Z","v":13425,"vw":10.251282},{"c":10.16,"h":10.22,"l":10.16,"n":49,"o":10.2,"t":"2026-09-22T08:15:00Z","v":12343,"vw":10.207428},{"c":10.29,"h":10.29,"l":10.13,"n":35,"o":10.13,"t":"2026-09-22T08:30:00Z","v":2393,"vw":10.251406},{"c":10.34,"h":10.34,"l":10.29,"n":8,"o":10.29,"t":"2026-09-22T08:45:00Z","v":3060,"vw":10.302583},{"c":10.4,"h":10.4,"l":10.29,"n":38,"o":10.295,"t":"2026-09-22T09:00:00Z","v":3206,"vw":10.337212},{"c":10.4,"h":10.41,"l":10.38,"n":70,"o":10.39,"t":"2026-09-22T09:15:00Z","v":7333,"vw":10.392153},{"c":10.38,"h":10.4,"l":10.38,"n":8,"o":10.4,"t":"2026-09-22T09:30:00Z","v":430,"vw":10.387879},{"c":10.44,"h":10.44,"l":10.34,"n":16,"o":10.34,"t":"2026-09-22T09:45:00Z","v":858,"vw":10.373077},{"c":10.39,"h":10.39,"l":10.38,"n":8,"o":10.38,"t":"2026-09-22T10:15:00Z","v":1104,"vw":10.381732},{"c":10.43,"h":10.45,"l":10.43,"n":7,"o":10.44,"t":"2026-09-22T10:45:00Z","v":1820,"vw":10.438056},{"c":10.27,"h":10.44,"l":10.12,"n":267,"o":10.4204,"t":"2026-09-22T11:00:00Z","v":26987,"vw":10.243502},{"c":10.17,"h":10.23,"l":10.17,"n":69,"o":10.23,"t":"2026-09-22T11:15:00Z","v":9851,"vw":10.213487},{"c":10.2,"h":10.2,"l":10.18,"n":23,"o":10.18,"t":"2026-09-22T11:30:00Z","v":1038,"vw":10.195422},{"c":10.1615,"h":10.17,"l":10.15,"n":28,"o":10.17,"t":"2026-09-22T11:45:00Z","v":2681,"vw":10.163893},{"c":10.28,"h":10.28,"l":10.2,"n":26,"o":10.2,"t":"2026-09-22T12:00:00Z","v":4662,"vw":10.226069},{"c":10.27,"h":10.31,"l":10.27,"n":47,"o":10.29,"t":"2026-09-22T12:15:00Z","v":6270,"vw":10.297279},{"c":10.22,"h":10.28,"l":10.21,"n":44,"o":10.28,"t":"2026-09-22T12:30:00Z","v":8931,"vw":10.238348},{"c":10.29,"h":10.29,"l":10.22,"n":25,"o":10.28,"t":"2026-09-22T12:45:00Z","v":2311,"vw":10.241272},{"c":10.3194,"h":10.3194,"l":10.28,"n":7,"o":10.28,"t":"2026-09-22T13:00:00Z","v":1545,"vw":10.302848},{"c":10.26,"h":10.34,"l":10.26,"n":10,"o":10.34,"t":"2026-09-22T13:15:00Z","v":975,"vw":10.3116},{"c":10.235,"h":10.4778,"l":10.185,"n":365,"o":10.28,"t":"2026-09-22T13:30:00Z","v":41270,"vw":10.277527},{"c":10.1519,"h":10.23,"l":10.135,"n":356,"o":10.18,"t":"2026-09-22T13:45:00Z","v":46067,"vw":10.179256},{"c":10.28,"h":10.335,"l":10.0812,"n":585,"o":10.1419,"t":"2026-09-22T14:00:00Z","v":124343,"vw":10.176482},{"c":10.29,"h":10.32,"l":10.23,"n":213,"o":10.28,"t":"2026-09-22T14:15:00Z","v":38010,"vw":10.268535},{"c":10.36,"h":10.44,"l":10.2701,"n":196,"o":10.295,"t":"2026-09-22T14:30:00Z","v":59526,"vw":10.35269},{"c":10.315,"h":10.355,"l":10.29,"n":143,"o":10.34,"t":"2026-09-22T14:45:00Z","v":23444,"vw":10.327775},{"c":10.29,"h":10.33,"l":10.27,"n":165,"o":10.32,"t":"2026-09-22T15:00:00Z","v":34326,"vw":10.299391},{"c":10.36,"h":10.37,"l":10.29,"n":125,"o":10.2998,"t":"2026-09-22T15:15:00Z","v":29928,"vw":10.329911},{"c":10.3,"h":10.365,"l":10.285,"n":116,"o":10.355,"t":"2026-09-22T15:30:00Z","v":20370,"vw":10.325764},{"c":10.255,"h":10.32,"l":10.255,"n":103,"o":10.285,"t":"2026-09-22T15:45:00Z","v":23943,"vw":10.271593},{"c":10.2371,"h":10.255,"l":10.21,"n":115,"o":10.255,"t":"2026-09-22T16:00:00Z","v":28214,"vw":10.226849},{"c":10.26,"h":10.29,"l":10.23,"n":77,"o":10.24,"t":"2026-09-22T16:15:00Z","v":22631,"vw":10.259046},{"c":10.27,"h":10.29,"l":10.25,"n":27,"o":10.29,"t":"2026-09-22T16:30:00Z","v":10587,"vw":10.267128},{"c":10.2771,"h":10.2771,"l":10.249,"n":42,"o":10.25,"t":"2026-09-22T16:45:00Z","v":8325,"vw":10.260741},{"c":10.26,"h":10.27,"l":10.25,"n":23,"o":10.27,"t":"2026-09-22T17:00:00Z","v":5774,"vw":10.260402},{"c":10.25,"h":10.255,"l":10.2393,"n":41,"o":10.25,"t":"2026-09-22T17:15:00Z","v":12269,"vw":10.241528},{"c":10.255,"h":10.265,"l":10.245,"n":33,"o":10.25,"t":"2026-09-22T17:30:00Z","v":9701,"vw":10.254177},{"c":10.2689,"h":10.2689,"l":10.24,"n":29,"o":10.25,"t":"2026-09-22T17:45:00Z","v":2884,"vw":10.252942},{"c":10.26,"h":10.275,"l":10.26,"n":60,"o":10.265,"t":"2026-09-22T18:00:00Z","v":26249,"vw":10.264168},{"c":10.245,"h":10.255,"l":10.24,"n":27,"o":10.245,"t":"2026-09-22T18:15:00Z","v":4119,"vw":10.252027},{"c":10.21,"h":10.26,"l":10.205,"n":32,"o":10.23,"t":"2026-09-22T18:30:00Z","v":7636,"vw":10.22389},{"c":10.205,"h":10.21,"l":10.195,"n":126,"o":10.21,"t":"2026-09-22T18:45:00Z","v":37310,"vw":10.20093},{"c":10.235,"h":10.245,"l":10.215,"n":62,"o":10.215,"t":"2026-09-22T19:00:00Z","v":19466,"vw":10.230791},{"c":10.285,"h":10.285,"l":10.23,"n":83,"o":10.235,"t":"2026-09-22T19:15:00Z","v":24097,"vw":10.265917},{"c":10.315,"h":10.335,"l":10.275,"n":130,"o":10.28,"t":"2026-09-22T19:30:00Z","v":120275,"vw":10.303748},{"c":10.23,"h":10.31,"l":10.23,"n":158,"o":10.31,"t":"2026-09-22T19:45:00Z","v":33587,"vw":10.270598},{"c":10.24,"h":10.24,"l":10.24,"n":6,"o":10.24,"t":"2026-09-22T20:00:00Z","v":278,"vw":10.24},{"c":10.24,"h":10.25,"l":10.24,"n":10,"o":10.25,"t":"2026-09-22T20:15:00Z","v":730,"vw":10.247463},{"c":10.24,"h":10.24,"l":10.24,"n":3,"o":10.24,"t":"2026-09-22T20:30:00Z","v":200,"vw":10.24},{"c":10.21,"h":10.215,"l":10.21,"n":17,"o":10.215,"t":"2026-09-22T20:45:00Z","v":980,"vw":10.210608},{"c":10.24,"h":10.24,"l":10.23,"n":6,"o":10.24,"t":"2026-09-22T21:15:00Z","v":4100,"vw":10.239512},{"c":10.22,"h":10.25,"l":10.22,"n":4,"o":10.25,"t":"2026-09-22T21:30:00Z","v":2000,"vw":10.235},{"c":10.289,"h":10.289,"l":10.289,"n":2,"o":10.289,"t":"2026-09-22T22:15:00Z","v":255,"vw":10.289},{"c":10.27,"h":10.27,"l":10.25,"n":7,"o":10.25,"t":"2026-09-22T22:30:00Z","v":4142,"vw":10.268081},{"c":10.27,"h":10.27,"l":10.27,"n":8,"o":10.27,"t":"2026-09-22T22:45:00Z","v":1510,"vw":10.27},{"c":10.27,"h":10.27,"l":10.27,"n":20,"o":10.27,"t":"2026-09-22T23:00:00Z","v":4013,"vw":10.27},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-09-22T23:15:00Z","v":100,"vw":10.25},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-09-22T23:30:00Z","v":100,"vw":10.22},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-09-22T23:45:00Z","v":5000,"vw":10.28},{"c":10.19,"h":10.29,"l":10.08,"n":58,"o":10.29,"t":"2026-09-23T08:00:00Z","v":5345,"vw":10.227491},{"c":10.18,"h":10.18,"l":10.17,"n":15,"o":10.17,"t":"2026-09-23T08:15:00Z","v":3652,"vw":10.172726},{"c":10.18,"h":10.22,"l":10.18,"n":148,"o":10.19,"t":"2026-09-23T08:30:00Z","v":12644,"vw":10.193822},{"c":10.18,"h":10.19,"l":10.16,"n":25,"o":10.17,"t":"2026-09-23T08:45:00Z","v":2891,"vw":10.173467},{"c":10.18,"h":10.19,"l":10.18,"n":9,"o":10.18,"t":"2026-09-23T09:00:00Z","v":1101,"vw":10.181534},{"c":10.17,"h":10.18,"l":10.17,"n":16,"o":10.18,"t":"2026-09-23T09:15:00Z","v":2031,"vw":10.174505},{"c":10.17,"h":10.17,"l":10.14,"n":64,"o":10.15,"t":"2026-09-23T09:30:00Z","v":5322,"vw":10.145981},{"c":10.18,"h":10.18,"l":10.17,"n":14,"o":10.17,"t":"2026-09-23T09:45:00Z","v":1098,"vw":10.173895},{"c":10.17,"h":10.17,"l":10.15,"n":24,"o":10.16,"t":"2026-09-23T10:00:00Z","v":3208,"vw":10.164291},{"c":10.17,"h":10.17,"l":10.17,"n":8,"o":10.17,"t":"2026-09-23T10:15:00Z","v":990,"vw":10.17},{"c":10.18,"h":10.2,"l":10.16,"n":33,"o":10.16,"t":"2026-09-23T10:30:00Z","v":2562,"vw":10.188092},{"c":10.18,"h":10.18,"l":10.16,"n":25,"o":10.16,"t":"2026-09-23T10:45:00Z","v":1856,"vw":10.173958},{"c":10.15,"h":10.17,"l":10.15,"n":39,"o":10.17,"t":"2026-09-23T11:00:00Z","v":3238,"vw":10.163259},{"c":10.1,"h":10.14,"l":10.0904,"n":59,"o":10.14,"t":"2026-09-23T11:15:00Z","v":13573,"vw":10.111835},{"c":10.07,"h":10.09,"l":10.07,"n":54,"o":10.09,"t":"2026-09-23T11:30:00Z","v":3450,"vw":10.078111},{"c":10.02,"h":10.07,"l":10.02,"n":69,"o":10.07,"t":"2026-09-23T11:45:00Z","v":6188,"vw":10.041938},{"c":9.87,"h":10.01,"l":9.85,"n":272,"o":10.01,"t":"2026-09-23T12:00:00Z","v":40261,"vw":9.925936},{"c":9.8969,"h":9.9,"l":9.84,"n":79,"o":9.87,"t":"2026-09-23T12:15:00Z","v":21150,"vw":9.871126},{"c":9.85,"h":9.8997,"l":9.84,"n":74,"o":9.8997,"t":"2026-09-23T12:30:00Z","v":17045,"vw":9.865823},{"c":9.94,"h":9.94,"l":9.848,"n":118,"o":9.85,"t":"2026-09-23T12:45:00Z","v":11552,"vw":9.879575},{"c":9.91,"h":9.96,"l":9.91,"n":74,"o":9.95,"t":"2026-09-23T13:00:00Z","v":19191,"vw":9.940208},{"c":9.9691,"h":9.9691,"l":9.91,"n":60,"o":9.92,"t":"2026-09-23T13:15:00Z","v":9382,"vw":9.926281},{"c":9.89,"h":10.0354,"l":9.87,"n":496,"o":9.97,"t":"2026-09-23T13:30:00Z","v":74113,"vw":9.974186},{"c":9.87,"h":9.92,"l":9.81,"n":332,"o":9.895,"t":"2026-09-23T13:45:00Z","v":58857,"vw":9.882018},{"c":9.97,"h":9.9899,"l":9.82,"n":371,"o":9.85,"t":"2026-09-23T14:00:00Z","v":71572,"vw":9.877344},{"c":9.92,"h":10,"l":9.91,"n":360,"o":9.97,"t":"2026-09-23T14:15:00Z","v":61131,"vw":9.956878},{"c":9.84,"h":9.95,"l":9.84,"n":350,"o":9.93,"t":"2026-09-23T14:30:00Z","v":74169,"vw":9.897641},{"c":9.735,"h":9.85,"l":9.735,"n":434,"o":9.83,"t":"2026-09-23T14:45:00Z","v":86328,"vw":9.797893},{"c":9.75,"h":9.775,"l":9.72,"n":304,"o":9.7401,"t":"2026-09-23T15:00:00Z","v":127175,"vw":9.753203},{"c":9.73,"h":9.7799,"l":9.73,"n":123,"o":9.76,"t":"2026-09-23T15:15:00Z","v":18306,"vw":9.75433},{"c":9.72,"h":9.73,"l":9.705,"n":159,"o":9.725,"t":"2026-09-23T15:30:00Z","v":31921,"vw":9.716657},{"c":9.72,"h":9.72,"l":9.665,"n":163,"o":9.715,"t":"2026-09-23T15:45:00Z","v":37110,"vw":9.702689},{"c":9.715,"h":9.725,"l":9.695,"n":131,"o":9.72,"t":"2026-09-23T16:00:00Z","v":34336,"vw":9.709697},{"c":9.73,"h":9.7368,"l":9.715,"n":44,"o":9.715,"t":"2026-09-23T16:15:00Z","v":8950,"vw":9.727288},{"c":9.725,"h":9.735,"l":9.72,"n":59,"o":9.735,"t":"2026-09-23T16:30:00Z","v":14292,"vw":9.725484},{"c":9.6799,"h":9.72,"l":9.67,"n":96,"o":9.72,"t":"2026-09-23T16:45:00Z","v":17207,"vw":9.700982},{"c":9.645,"h":9.68,"l":9.645,"n":103,"o":9.68,"t":"2026-09-23T17:00:00Z","v":21143,"vw":9.657689},{"c":9.625,"h":9.65,"l":9.6099,"n":104,"o":9.65,"t":"2026-09-23T17:15:00Z","v":16888,"vw":9.625795},{"c":9.63,"h":9.645,"l":9.61,"n":120,"o":9.625,"t":"2026-09-23T17:30:00Z","v":23797,"vw":9.627965},{"c":9.6299,"h":9.64,"l":9.61,"n":91,"o":9.635,"t":"2026-09-23T17:45:00Z","v":38604,"vw":9.625217},{"c":9.655,"h":9.655,"l":9.62,"n":75,"o":9.63,"t":"2026-09-23T18:00:00Z","v":32619,"vw":9.634197},{"c":9.605,"h":9.65,"l":9.6,"n":101,"o":9.65,"t":"2026-09-23T18:15:00Z","v":23794,"vw":9.629545},{"c":9.615,"h":9.62,"l":9.6,"n":109,"o":9.615,"t":"2026-09-23T18:30:00Z","v":14703,"vw":9.611685},{"c":9.65,"h":9.65,"l":9.61,"n":86,"o":9.61,"t":"2026-09-23T18:45:00Z","v":28291,"vw":9.627627},{"c":9.6599,"h":9.665,"l":9.645,"n":48,"o":9.66,"t":"2026-09-23T19:00:00Z","v":20626,"vw":9.652307},{"c":9.64,"h":9.66,"l":9.63,"n":61,"o":9.6567,"t":"2026-09-23T19:15:00Z","v":24383,"vw":9.641366},{"c":9.615,"h":9.655,"l":9.615,"n":86,"o":9.655,"t":"2026-09-23T19:30:00Z","v":48418,"vw":9.62335},{"c":9.58,"h":9.635,"l":9.58,"n":429,"o":9.615,"t":"2026-09-23T19:45:00Z","v":215490,"vw":9.613705},{"c":9.61,"h":9.61,"l":9.59,"n":18,"o":9.59,"t":"2026-09-23T20:00:00Z","v":1774,"vw":9.600347},{"c":9.6296,"h":9.63,"l":9.6168,"n":5,"o":9.6168,"t":"2026-09-23T20:15:00Z","v":2900,"vw":9.623124},{"c":9.62,"h":9.63,"l":9.62,"n":12,"o":9.63,"t":"2026-09-23T20:30:00Z","v":2373,"vw":9.628636},{"c":9.609,"h":9.61,"l":9.5901,"n":8,"o":9.61,"t":"2026-09-23T20:45:00Z","v":3621,"vw":9.60336},{"c":9.61,"h":9.61,"l":9.6096,"n":6,"o":9.61,"t":"2026-09-23T21:00:00Z","v":2738,"vw":9.609927},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-09-23T21:15:00Z","v":150,"vw":9.61},{"c":9.639,"h":9.639,"l":9.62,"n":4,"o":9.62,"t":"2026-09-23T22:00:00Z","v":815,"vw":9.62671},{"c":9.62,"h":9.6296,"l":9.62,"n":3,"o":9.6296,"t":"2026-09-23T22:30:00Z","v":1105,"vw":9.628727},{"c":9.62,"h":9.622,"l":9.62,"n":10,"o":9.62,"t":"2026-09-23T23:15:00Z","v":1357,"vw":9.620154},{"c":9.6283,"h":9.6283,"l":9.62,"n":7,"o":9.62,"t":"2026-09-23T23:45:00Z","v":320,"vw":9.62415},{"c":9.35,"h":9.63,"l":9.35,"n":167,"o":9.4,"t":"2026-09-24T08:00:00Z","v":18124,"vw":9.430022},{"c":9.36,"h":9.38,"l":9.36,"n":14,"o":9.37,"t":"2026-09-24T08:15:00Z","v":6138,"vw":9.37145},{"c":9.31,"h":9.35,"l":9.3,"n":45,"o":9.35,"t":"2026-09-24T08:30:00Z","v":4682,"vw":9.309007},{"c":9.29,"h":9.32,"l":9.29,"n":10,"o":9.3,"t":"2026-09-24T08:45:00Z","v":1860,"vw":9.304873},{"c":9.32,"h":9.32,"l":9.31,"n":5,"o":9.31,"t":"2026-09-24T09:00:00Z","v":1900,"vw":9.310526},{"c":9.33,"h":9.33,"l":9.33,"n":3,"o":9.33,"t":"2026-09-24T09:15:00Z","v":807,"vw":9.33},{"c":9.34,"h":9.3403,"l":9.33,"n":18,"o":9.33,"t":"2026-09-24T09:30:00Z","v":915,"vw":9.332906},{"c":9.35,"h":9.35,"l":9.34,"n":2,"o":9.34,"t":"2026-09-24T09:45:00Z","v":300,"vw":9.343333},{"c":9.36,"h":9.36,"l":9.36,"n":4,"o":9.36,"t":"2026-09-24T10:00:00Z","v":248,"vw":9.36},{"c":9.37,"h":9.37,"l":9.33,"n":46,"o":9.37,"t":"2026-09-24T10:15:00Z","v":3272,"vw":9.34124},{"c":9.44,"h":9.44,"l":9.42,"n":2,"o":9.42,"t":"2026-09-24T10:45:00Z","v":315,"vw":9.426349},{"c":9.47,"h":9.49,"l":9.46,"n":19,"o":9.46,"t":"2026-09-24T11:00:00Z","v":3227,"vw":9.480479},{"c":9.45,"h":9.47,"l":9.43,"n":11,"o":9.47,"t":"2026-09-24T11:30:00Z","v":4011,"vw":9.44862},{"c":9.44,"h":9.45,"l":9.44,"n":2,"o":9.45,"t":"2026-09-24T11:45:00Z","v":700,"vw":9.442857},{"c":9.44,"h":9.44,"l":9.43,"n":6,"o":9.43,"t":"2026-09-24T12:15:00Z","v":633,"vw":9.431667},{"c":9.4,"h":9.43,"l":9.4,"n":7,"o":9.43,"t":"2026-09-24T12:30:00Z","v":1102,"vw":9.422131},{"c":9.41,"h":9.41,"l":9.4,"n":6,"o":9.4,"t":"2026-09-24T12:45:00Z","v":654,"vw":9.406742},{"c":9.43,"h":9.44,"l":9.41,"n":19,"o":9.41,"t":"2026-09-24T13:00:00Z","v":3404,"vw":9.423845},{"c":9.47,"h":9.47,"l":9.44,"n":12,"o":9.44,"t":"2026-09-24T13:15:00Z","v":1887,"vw":9.445517},{"c":9.75,"h":9.7699,"l":9.465,"n":427,"o":9.47,"t":"2026-09-24T13:30:00Z","v":54565,"vw":9.634719},{"c":9.82,"h":9.845,"l":9.73,"n":303,"o":9.73,"t":"2026-09-24T13:45:00Z","v":77228,"vw":9.793751},{"c":9.805,"h":9.8186,"l":9.695,"n":443,"o":9.8,"t":"2026-09-24T14:00:00Z","v":137476,"vw":9.769938},{"c":9.765,"h":9.8429,"l":9.74,"n":164,"o":9.8,"t":"2026-09-24T14:15:00Z","v":25727,"vw":9.799746},{"c":9.78,"h":9.805,"l":9.7125,"n":94,"o":9.74,"t":"2026-09-24T14:30:00Z","v":40165,"vw":9.756098},{"c":9.76,"h":9.79,"l":9.73,"n":112,"o":9.775,"t":"2026-09-24T14:45:00Z","v":46648,"vw":9.763784},{"c":9.68,"h":9.76,"l":9.675,"n":72,"o":9.76,"t":"2026-09-24T15:00:00Z","v":26615,"vw":9.720272},{"c":9.625,"h":9.705,"l":9.625,"n":94,"o":9.695,"t":"2026-09-24T15:15:00Z","v":37845,"vw":9.6732},{"c":9.66,"h":9.665,"l":9.62,"n":40,"o":9.64,"t":"2026-09-24T15:30:00Z","v":12956,"vw":9.644973},{"c":9.595,"h":9.66,"l":9.59,"n":113,"o":9.66,"t":"2026-09-24T15:45:00Z","v":69962,"vw":9.640515},{"c":9.6,"h":9.6,"l":9.54,"n":72,"o":9.585,"t":"2026-09-24T16:00:00Z","v":73715,"vw":9.569818},{"c":9.725,"h":9.761,"l":9.615,"n":135,"o":9.62,"t":"2026-09-24T16:15:00Z","v":70528,"vw":9.724527},{"c":9.7,"h":9.73,"l":9.7,"n":77,"o":9.725,"t":"2026-09-24T16:30:00Z","v":35319,"vw":9.721858},{"c":9.71,"h":9.72,"l":9.685,"n":42,"o":9.69,"t":"2026-09-24T16:45:00Z","v":11997,"vw":9.701665},{"c":9.69,"h":9.725,"l":9.675,"n":126,"o":9.69,"t":"2026-09-24T17:00:00Z","v":71473,"vw":9.704942},{"c":9.64,"h":9.69,"l":9.635,"n":13,"o":9.69,"t":"2026-09-24T17:15:00Z","v":4068,"vw":9.669615},{"c":9.635,"h":9.6508,"l":9.615,"n":14,"o":9.6508,"t":"2026-09-24T17:30:00Z","v":4927,"vw":9.626134},{"c":9.65,"h":9.65,"l":9.635,"n":21,"o":9.635,"t":"2026-09-24T17:45:00Z","v":4313,"vw":9.644646},{"c":9.65,"h":9.6567,"l":9.63,"n":10,"o":9.6493,"t":"2026-09-24T18:00:00Z","v":3834,"vw":9.648501},{"c":9.672,"h":9.672,"l":9.63,"n":15,"o":9.65,"t":"2026-09-24T18:15:00Z","v":5999,"vw":9.643556},{"c":9.655,"h":9.67,"l":9.64,"n":22,"o":9.65,"t":"2026-09-24T18:30:00Z","v":8303,"vw":9.652994},{"c":9.645,"h":9.6667,"l":9.645,"n":20,"o":9.6667,"t":"2026-09-24T18:45:00Z","v":5055,"vw":9.652759},{"c":9.64,"h":9.66,"l":9.6329,"n":18,"o":9.65,"t":"2026-09-24T19:00:00Z","v":7887,"vw":9.648923},{"c":9.705,"h":9.705,"l":9.65,"n":37,"o":9.65,"t":"2026-09-24T19:15:00Z","v":14364,"vw":9.677536},{"c":9.715,"h":9.715,"l":9.66,"n":67,"o":9.675,"t":"2026-09-24T19:30:00Z","v":14724,"vw":9.684068},{"c":9.8,"h":9.81,"l":9.7001,"n":311,"o":9.705,"t":"2026-09-24T19:45:00Z","v":95385,"vw":9.769131},{"c":9.78,"h":9.8,"l":9.78,"n":7,"o":9.79,"t":"2026-09-24T20:00:00Z","v":652,"vw":9.789985},{"c":9.74,"h":9.75,"l":9.74,"n":9,"o":9.75,"t":"2026-09-24T20:15:00Z","v":2574,"vw":9.748542},{"c":9.75,"h":9.75,"l":9.75,"n":23,"o":9.75,"t":"2026-09-24T20:30:00Z","v":1104,"vw":9.75},{"c":9.76,"h":9.76,"l":9.76,"n":6,"o":9.76,"t":"2026-09-24T20:45:00Z","v":1550,"vw":9.76},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-09-24T23:00:00Z","v":204,"vw":9.78},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-09-24T23:45:00Z","v":500,"vw":9.82},{"c":9.74,"h":9.8389,"l":9.74,"n":29,"o":9.81,"t":"2026-09-25T08:00:00Z","v":3042,"vw":9.796334},{"c":9.79,"h":9.79,"l":9.78,"n":3,"o":9.78,"t":"2026-09-25T08:15:00Z","v":1230,"vw":9.78813},{"c":9.82,"h":9.82,"l":9.79,"n":5,"o":9.8,"t":"2026-09-25T08:30:00Z","v":1400,"vw":9.792857},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-25T08:45:00Z","v":2341,"vw":9.8},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-09-25T09:00:00Z","v":100,"vw":9.79},{"c":9.76,"h":9.77,"l":9.76,"n":8,"o":9.77,"t":"2026-09-25T09:15:00Z","v":921,"vw":9.761511},{"c":9.73,"h":9.76,"l":9.73,"n":7,"o":9.76,"t":"2026-09-25T09:30:00Z","v":2537,"vw":9.731448},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-09-25T10:00:00Z","v":100,"vw":9.76},{"c":9.74,"h":9.75,"l":9.74,"n":23,"o":9.75,"t":"2026-09-25T10:30:00Z","v":3419,"vw":9.749233},{"c":9.8,"h":9.8,"l":9.7504,"n":5,"o":9.77,"t":"2026-09-25T11:00:00Z","v":776,"vw":9.780116},{"c":9.8338,"h":9.8338,"l":9.83,"n":4,"o":9.83,"t":"2026-09-25T11:45:00Z","v":2110,"vw":9.830198},{"c":9.805,"h":9.805,"l":9.805,"n":1,"o":9.805,"t":"2026-09-25T12:00:00Z","v":141,"vw":9.805},{"c":9.8,"h":9.8,"l":9.8,"n":35,"o":9.8,"t":"2026-09-25T12:15:00Z","v":2564,"vw":9.8},{"c":9.85,"h":9.854,"l":9.85,"n":4,"o":9.85,"t":"2026-09-25T12:30:00Z","v":805,"vw":9.851},{"c":9.86,"h":9.86,"l":9.8306,"n":2,"o":9.8306,"t":"2026-09-25T12:45:00Z","v":488,"vw":9.842649},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-09-25T13:00:00Z","v":300,"vw":9.88},{"c":9.92,"h":9.92,"l":9.86,"n":7,"o":9.86,"t":"2026-09-25T13:15:00Z","v":1634,"vw":9.89871},{"c":9.77,"h":9.9,"l":9.765,"n":165,"o":9.9,"t":"2026-09-25T13:30:00Z","v":22256,"vw":9.812962},{"c":9.76,"h":9.765,"l":9.705,"n":71,"o":9.7534,"t":"2026-09-25T13:45:00Z","v":7750,"vw":9.732008},{"c":9.75,"h":9.77,"l":9.69,"n":103,"o":9.76,"t":"2026-09-25T14:00:00Z","v":20498,"vw":9.72264},{"c":9.79,"h":9.79,"l":9.75,"n":65,"o":9.76,"t":"2026-09-25T14:15:00Z","v":8805,"vw":9.760375},{"c":9.78,"h":9.805,"l":9.76,"n":35,"o":9.7867,"t":"2026-09-25T14:30:00Z","v":5210,"vw":9.786208},{"c":9.785,"h":9.82,"l":9.785,"n":53,"o":9.79,"t":"2026-09-25T14:45:00Z","v":18897,"vw":9.799477},{"c":9.8,"h":9.815,"l":9.77,"n":47,"o":9.77,"t":"2026-09-25T15:00:00Z","v":12668,"vw":9.792537},{"c":9.76,"h":9.825,"l":9.76,"n":35,"o":9.805,"t":"2026-09-25T15:15:00Z","v":6320,"vw":9.808832},{"c":9.77,"h":9.785,"l":9.765,"n":21,"o":9.765,"t":"2026-09-25T15:30:00Z","v":6551,"vw":9.775077},{"c":9.79,"h":9.8,"l":9.7601,"n":36,"o":9.765,"t":"2026-09-25T15:45:00Z","v":10141,"vw":9.783827},{"c":9.7801,"h":9.85,"l":9.7801,"n":29,"o":9.8101,"t":"2026-09-25T16:00:00Z","v":5835,"vw":9.820642},{"c":9.765,"h":9.785,"l":9.765,"n":13,"o":9.785,"t":"2026-09-25T16:15:00Z","v":2223,"vw":9.779511},{"c":9.76,"h":9.7685,"l":9.72,"n":30,"o":9.76,"t":"2026-09-25T16:30:00Z","v":6041,"vw":9.741971},{"c":9.735,"h":9.7599,"l":9.735,"n":17,"o":9.75,"t":"2026-09-25T16:45:00Z","v":3628,"vw":9.741977},{"c":9.74,"h":9.74,"l":9.72,"n":12,"o":9.7301,"t":"2026-09-25T17:00:00Z","v":1616,"vw":9.730625},{"c":9.75,"h":9.75,"l":9.735,"n":20,"o":9.75,"t":"2026-09-25T17:15:00Z","v":7241,"vw":9.743087},{"c":9.7479,"h":9.75,"l":9.74,"n":13,"o":9.745,"t":"2026-09-25T17:30:00Z","v":6633,"vw":9.743947},{"c":9.7401,"h":9.75,"l":9.735,"n":9,"o":9.75,"t":"2026-09-25T17:45:00Z","v":4604,"vw":9.74024},{"c":9.77,"h":9.785,"l":9.75,"n":14,"o":9.75,"t":"2026-09-25T18:00:00Z","v":7969,"vw":9.769498},{"c":9.775,"h":9.785,"l":9.775,"n":5,"o":9.785,"t":"2026-09-25T18:15:00Z","v":6578,"vw":9.776496},{"c":9.82,"h":9.828,"l":9.795,"n":13,"o":9.795,"t":"2026-09-25T18:30:00Z","v":11526,"vw":9.809548},{"c":9.83,"h":9.84,"l":9.83,"n":8,"o":9.8397,"t":"2026-09-25T18:45:00Z","v":2517,"vw":9.833604},{"c":9.8,"h":9.84,"l":9.79,"n":24,"o":9.84,"t":"2026-09-25T19:00:00Z","v":4609,"vw":9.826013},{"c":9.78,"h":9.795,"l":9.775,"n":34,"o":9.795,"t":"2026-09-25T19:15:00Z","v":14277,"vw":9.787311},{"c":9.825,"h":9.8275,"l":9.785,"n":28,"o":9.785,"t":"2026-09-25T19:30:00Z","v":4999,"vw":9.818176},{"c":9.875,"h":9.89,"l":9.84,"n":143,"o":9.84,"t":"2026-09-25T19:45:00Z","v":41207,"vw":9.876676},{"c":9.87,"h":9.87,"l":9.87,"n":5,"o":9.87,"t":"2026-09-25T20:00:00Z","v":1605,"vw":9.87},{"c":9.85,"h":9.85,"l":9.8101,"n":2,"o":9.8101,"t":"2026-09-25T20:15:00Z","v":200,"vw":9.83005},{"c":9.83,"h":9.85,"l":9.83,"n":12,"o":9.85,"t":"2026-09-25T20:45:00Z","v":1750,"vw":9.835431},{"c":9.8696,"h":9.8696,"l":9.8696,"n":1,"o":9.8696,"t":"2026-09-25T21:00:00Z","v":125,"vw":9.8696},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-09-25T22:00:00Z","v":500,"vw":9.87},{"c":9.87,"h":9.87,"l":9.87,"n":8,"o":9.87,"t":"2026-09-25T22:15:00Z","v":1494,"vw":9.87},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-09-25T22:30:00Z","v":100,"vw":9.86},{"c":9.84,"h":9.86,"l":9.84,"n":14,"o":9.86,"t":"2026-09-25T22:45:00Z","v":1327,"vw":9.841663},{"c":9.76,"h":9.9,"l":9.76,"n":20,"o":9.82,"t":"2026-09-28T08:00:00Z","v":4164,"vw":9.811395},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-09-28T08:15:00Z","v":400,"vw":9.8},{"c":9.78,"h":9.78,"l":9.78,"n":4,"o":9.78,"t":"2026-09-28T08:45:00Z","v":2366,"vw":9.78},{"c":9.7206,"h":9.74,"l":9.7206,"n":7,"o":9.74,"t":"2026-09-28T09:00:00Z","v":4385,"vw":9.73955},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-09-28T10:15:00Z","v":900,"vw":9.68},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-09-28T10:30:00Z","v":700,"vw":9.69},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-28T10:45:00Z","v":100,"vw":9.7},{"c":9.68,"h":9.7296,"l":9.68,"n":9,"o":9.7296,"t":"2026-09-28T11:00:00Z","v":4667,"vw":9.690627},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-09-28T11:15:00Z","v":100,"vw":9.69},{"c":9.6896,"h":9.6896,"l":9.67,"n":7,"o":9.68,"t":"2026-09-28T11:30:00Z","v":5397,"vw":9.685375},{"c":9.7,"h":9.7,"l":9.66,"n":18,"o":9.67,"t":"2026-09-28T12:00:00Z","v":6639,"vw":9.690584},{"c":9.6807,"h":9.6807,"l":9.679,"n":2,"o":9.679,"t":"2026-09-28T12:15:00Z","v":205,"vw":9.679871},{"c":9.66,"h":9.67,"l":9.66,"n":22,"o":9.67,"t":"2026-09-28T12:30:00Z","v":4466,"vw":9.661979},{"c":9.6304,"h":9.6304,"l":9.6304,"n":3,"o":9.6304,"t":"2026-09-28T12:45:00Z","v":1152,"vw":9.6304},{"c":9.66,"h":9.68,"l":9.66,"n":6,"o":9.68,"t":"2026-09-28T13:00:00Z","v":1686,"vw":9.665},{"c":9.68,"h":9.73,"l":9.61,"n":175,"o":9.65,"t":"2026-09-28T13:30:00Z","v":31896,"vw":9.669689},{"c":9.63,"h":9.66,"l":9.5934,"n":79,"o":9.66,"t":"2026-09-28T13:45:00Z","v":12613,"vw":9.624434},{"c":9.63,"h":9.67,"l":9.59,"n":43,"o":9.5995,"t":"2026-09-28T14:00:00Z","v":3965,"vw":9.613972},{"c":9.69,"h":9.69,"l":9.655,"n":36,"o":9.6599,"t":"2026-09-28T14:15:00Z","v":4191,"vw":9.668769},{"c":9.655,"h":9.685,"l":9.65,"n":42,"o":9.665,"t":"2026-09-28T14:30:00Z","v":10851,"vw":9.666347},{"c":9.64,"h":9.7019,"l":9.64,"n":47,"o":9.66,"t":"2026-09-28T14:45:00Z","v":8594,"vw":9.672382},{"c":9.65,"h":9.675,"l":9.64,"n":46,"o":9.645,"t":"2026-09-28T15:00:00Z","v":68526,"vw":9.654903},{"c":9.69,"h":9.705,"l":9.67,"n":34,"o":9.67,"t":"2026-09-28T15:15:00Z","v":7883,"vw":9.690505},{"c":9.69,"h":9.71,"l":9.66,"n":43,"o":9.66,"t":"2026-09-28T15:30:00Z","v":6479,"vw":9.684569},{"c":9.715,"h":9.72,"l":9.68,"n":51,"o":9.69,"t":"2026-09-28T15:45:00Z","v":15313,"vw":9.692761},{"c":9.7,"h":9.715,"l":9.7,"n":12,"o":9.715,"t":"2026-09-28T16:00:00Z","v":1573,"vw":9.706713},{"c":9.785,"h":9.795,"l":9.69,"n":40,"o":9.69,"t":"2026-09-28T16:15:00Z","v":13993,"vw":9.74278},{"c":9.76,"h":9.795,"l":9.76,"n":19,"o":9.7908,"t":"2026-09-28T16:30:00Z","v":3138,"vw":9.781042},{"c":9.78,"h":9.79,"l":9.75,"n":33,"o":9.75,"t":"2026-09-28T16:45:00Z","v":7845,"vw":9.767846},{"c":9.86,"h":9.86,"l":9.76,"n":28,"o":9.78,"t":"2026-09-28T17:00:00Z","v":4848,"vw":9.821902},{"c":9.84,"h":9.86,"l":9.82,"n":30,"o":9.84,"t":"2026-09-28T17:15:00Z","v":4760,"vw":9.845984},{"c":9.88,"h":9.88,"l":9.84,"n":33,"o":9.84,"t":"2026-09-28T17:30:00Z","v":5178,"vw":9.870913},{"c":9.895,"h":9.9,"l":9.88,"n":7,"o":9.88,"t":"2026-09-28T17:45:00Z","v":1400,"vw":9.894286},{"c":9.9,"h":9.9,"l":9.88,"n":7,"o":9.88,"t":"2026-09-28T18:00:00Z","v":1003,"vw":9.891014},{"c":9.84,"h":9.92,"l":9.84,"n":35,"o":9.92,"t":"2026-09-28T18:15:00Z","v":3687,"vw":9.888861},{"c":9.82,"h":9.85,"l":9.82,"n":13,"o":9.84,"t":"2026-09-28T18:30:00Z","v":6836,"vw":9.823881},{"c":9.84,"h":9.85,"l":9.82,"n":17,"o":9.82,"t":"2026-09-28T18:45:00Z","v":3029,"vw":9.837246},{"c":9.818,"h":9.85,"l":9.818,"n":14,"o":9.84,"t":"2026-09-28T19:00:00Z","v":5072,"vw":9.824914},{"c":9.8,"h":9.815,"l":9.79,"n":15,"o":9.815,"t":"2026-09-28T19:15:00Z","v":4914,"vw":9.803799},{"c":9.83,"h":9.84,"l":9.82,"n":31,"o":9.82,"t":"2026-09-28T19:30:00Z","v":6560,"vw":9.834133},{"c":9.83,"h":9.83,"l":9.8,"n":75,"o":9.82,"t":"2026-09-28T19:45:00Z","v":22994,"vw":9.804475},{"c":9.81,"h":9.81,"l":9.81,"n":5,"o":9.81,"t":"2026-09-28T20:00:00Z","v":409,"vw":9.81},{"c":9.8046,"h":9.8046,"l":9.8046,"n":1,"o":9.8046,"t":"2026-09-28T20:15:00Z","v":100,"vw":9.8046},{"c":9.83,"h":9.83,"l":9.83,"n":5,"o":9.83,"t":"2026-09-28T22:45:00Z","v":2594,"vw":9.83},{"c":9.81,"h":9.81,"l":9.81,"n":13,"o":9.81,"t":"2026-09-28T23:00:00Z","v":2770,"vw":9.81},{"c":9.62,"h":9.82,"l":9.62,"n":27,"o":9.8,"t":"2026-09-29T08:00:00Z","v":5560,"vw":9.735664},{"c":9.6497,"h":9.6497,"l":9.61,"n":3,"o":9.61,"t":"2026-09-29T08:15:00Z","v":1100,"vw":9.641682},{"c":9.6,"h":9.62,"l":9.6,"n":6,"o":9.62,"t":"2026-09-29T08:45:00Z","v":792,"vw":9.616942},{"c":9.59,"h":9.6,"l":9.59,"n":2,"o":9.6,"t":"2026-09-29T09:00:00Z","v":1593,"vw":9.595022},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-09-29T09:15:00Z","v":723,"vw":9.56},{"c":9.61,"h":9.61,"l":9.6,"n":3,"o":9.6,"t":"2026-09-29T09:45:00Z","v":1860,"vw":9.604301},{"c":9.68,"h":9.68,"l":9.68,"n":10,"o":9.68,"t":"2026-09-29T11:00:00Z","v":2221,"vw":9.68},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-09-29T11:45:00Z","v":100,"vw":9.71},{"c":9.679,"h":9.679,"l":9.679,"n":1,"o":9.679,"t":"2026-09-29T12:00:00Z","v":713,"vw":9.679},{"c":9.65,"h":9.66,"l":9.64,"n":5,"o":9.64,"t":"2026-09-29T12:15:00Z","v":1450,"vw":9.64931},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-09-29T12:30:00Z","v":360,"vw":9.65},{"c":9.5501,"h":9.63,"l":9.5501,"n":53,"o":9.63,"t":"2026-09-29T12:45:00Z","v":2887,"vw":9.588503},{"c":9.579,"h":9.579,"l":9.555,"n":16,"o":9.559,"t":"2026-09-29T13:00:00Z","v":1399,"vw":9.563205},{"c":9.55,"h":9.6,"l":9.55,"n":14,"o":9.6,"t":"2026-09-29T13:15:00Z","v":4893,"vw":9.566045},{"c":9.555,"h":9.65,"l":9.55,"n":222,"o":9.57,"t":"2026-09-29T13:30:00Z","v":29198,"vw":9.589125},{"c":9.58,"h":9.645,"l":9.56,"n":88,"o":9.565,"t":"2026-09-29T13:45:00Z","v":19703,"vw":9.601403},{"c":9.6,"h":9.61,"l":9.54,"n":112,"o":9.58,"t":"2026-09-29T14:00:00Z","v":35449,"vw":9.596115},{"c":9.53,"h":9.612,"l":9.512,"n":56,"o":9.61,"t":"2026-09-29T14:15:00Z","v":12122,"vw":9.555962},{"c":9.5595,"h":9.5595,"l":9.54,"n":25,"o":9.555,"t":"2026-09-29T14:30:00Z","v":2114,"vw":9.550231},{"c":9.55,"h":9.5767,"l":9.55,"n":33,"o":9.5617,"t":"2026-09-29T14:45:00Z","v":17369,"vw":9.559259},{"c":9.5167,"h":9.535,"l":9.51,"n":24,"o":9.535,"t":"2026-09-29T15:00:00Z","v":5131,"vw":9.519767},{"c":9.51,"h":9.5167,"l":9.495,"n":77,"o":9.51,"t":"2026-09-29T15:15:00Z","v":26293,"vw":9.504831},{"c":9.56,"h":9.56,"l":9.525,"n":20,"o":9.54,"t":"2026-09-29T15:30:00Z","v":3043,"vw":9.554403},{"c":9.54,"h":9.595,"l":9.54,"n":26,"o":9.58,"t":"2026-09-29T15:45:00Z","v":10743,"vw":9.559871},{"c":9.57,"h":9.57,"l":9.55,"n":10,"o":9.55,"t":"2026-09-29T16:00:00Z","v":7774,"vw":9.563842},{"c":9.55,"h":9.565,"l":9.549,"n":23,"o":9.5621,"t":"2026-09-29T16:15:00Z","v":11606,"vw":9.554433},{"c":9.54,"h":9.54,"l":9.54,"n":10,"o":9.54,"t":"2026-09-29T16:30:00Z","v":8138,"vw":9.54},{"c":9.54,"h":9.55,"l":9.5301,"n":10,"o":9.54,"t":"2026-09-29T16:45:00Z","v":6898,"vw":9.54414},{"c":9.54,"h":9.54,"l":9.5373,"n":12,"o":9.54,"t":"2026-09-29T17:00:00Z","v":6063,"vw":9.539956},{"c":9.56,"h":9.56,"l":9.54,"n":31,"o":9.55,"t":"2026-09-29T17:15:00Z","v":5491,"vw":9.554258},{"c":9.555,"h":9.57,"l":9.5501,"n":35,"o":9.56,"t":"2026-09-29T17:30:00Z","v":13853,"vw":9.559996},{"c":9.54,"h":9.56,"l":9.54,"n":16,"o":9.56,"t":"2026-09-29T17:45:00Z","v":4078,"vw":9.546866},{"c":9.5501,"h":9.58,"l":9.5501,"n":12,"o":9.56,"t":"2026-09-29T18:00:00Z","v":4797,"vw":9.56908},{"c":9.588,"h":9.588,"l":9.5733,"n":10,"o":9.575,"t":"2026-09-29T18:15:00Z","v":1707,"vw":9.58088},{"c":9.61,"h":9.6181,"l":9.5701,"n":17,"o":9.59,"t":"2026-09-29T18:30:00Z","v":3176,"vw":9.595325},{"c":9.58,"h":9.595,"l":9.58,"n":6,"o":9.595,"t":"2026-09-29T18:45:00Z","v":1074,"vw":9.592124},{"c":9.5901,"h":9.6,"l":9.5801,"n":10,"o":9.5993,"t":"2026-09-29T19:00:00Z","v":2795,"vw":9.583737},{"c":9.625,"h":9.65,"l":9.6001,"n":36,"o":9.6001,"t":"2026-09-29T19:15:00Z","v":21613,"vw":9.638388},{"c":9.61,"h":9.625,"l":9.61,"n":34,"o":9.62,"t":"2026-09-29T19:30:00Z","v":15986,"vw":9.618688},{"c":9.615,"h":9.63,"l":9.59,"n":51,"o":9.5921,"t":"2026-09-29T19:45:00Z","v":11073,"vw":9.616887},{"c":9.62,"h":9.65,"l":9.62,"n":4,"o":9.65,"t":"2026-09-29T20:00:00Z","v":1318,"vw":9.623784},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-09-29T20:30:00Z","v":100,"vw":9.62},{"c":9.629,"h":9.63,"l":9.629,"n":3,"o":9.63,"t":"2026-09-29T20:45:00Z","v":250,"vw":9.6295},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-29T22:30:00Z","v":100,"vw":9.6},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-09-29T23:00:00Z","v":100,"vw":9.67},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-29T23:30:00Z","v":106,"vw":9.6},{"c":9.52,"h":9.684,"l":9.39,"n":22,"o":9.62,"t":"2026-09-30T08:00:00Z","v":4767,"vw":9.530925},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-09-30T08:15:00Z","v":102,"vw":9.5},{"c":9.47,"h":9.48,"l":9.47,"n":3,"o":9.48,"t":"2026-09-30T08:45:00Z","v":700,"vw":9.471429},{"c":9.47,"h":9.48,"l":9.46,"n":7,"o":9.48,"t":"2026-09-30T09:00:00Z","v":1656,"vw":9.47541},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-09-30T09:15:00Z","v":1500,"vw":9.48},{"c":9.39,"h":9.48,"l":9.39,"n":10,"o":9.47,"t":"2026-09-30T09:30:00Z","v":2559,"vw":9.425705},{"c":9.42,"h":9.42,"l":9.4,"n":35,"o":9.4,"t":"2026-09-30T09:45:00Z","v":2322,"vw":9.408706},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-09-30T10:00:00Z","v":200,"vw":9.44},{"c":9.4391,"h":9.4391,"l":9.4,"n":9,"o":9.41,"t":"2026-09-30T10:45:00Z","v":2557,"vw":9.410594},{"c":9.46,"h":9.46,"l":9.43,"n":5,"o":9.43,"t":"2026-09-30T11:00:00Z","v":715,"vw":9.438571},{"c":9.46,"h":9.46,"l":9.43,"n":4,"o":9.44,"t":"2026-09-30T11:15:00Z","v":1960,"vw":9.438571},{"c":9.46,"h":9.47,"l":9.46,"n":2,"o":9.47,"t":"2026-09-30T11:30:00Z","v":200,"vw":9.465},{"c":9.45,"h":9.45,"l":9.445,"n":4,"o":9.45,"t":"2026-09-30T11:45:00Z","v":660,"vw":9.449242},{"c":9.48,"h":9.48,"l":9.46,"n":16,"o":9.46,"t":"2026-09-30T12:00:00Z","v":4200,"vw":9.462468},{"c":9.46,"h":9.47,"l":9.451,"n":4,"o":9.47,"t":"2026-09-30T12:15:00Z","v":2252,"vw":9.459941},{"c":9.47,"h":9.6,"l":9.45,"n":7,"o":9.48,"t":"2026-09-30T12:30:00Z","v":759,"vw":9.491696},{"c":9.46,"h":9.46,"l":9.46,"n":6,"o":9.46,"t":"2026-09-30T12:45:00Z","v":2100,"vw":9.46},{"c":9.4896,"h":9.4896,"l":9.48,"n":3,"o":9.48,"t":"2026-09-30T13:00:00Z","v":300,"vw":9.4862},{"c":9.49,"h":9.49,"l":9.47,"n":14,"o":9.47,"t":"2026-09-30T13:15:00Z","v":2773,"vw":9.474943},{"c":9.47,"h":9.5441,"l":9.465,"n":176,"o":9.5,"t":"2026-09-30T13:30:00Z","v":19578,"vw":9.488507},{"c":9.46,"h":9.48,"l":9.46,"n":83,"o":9.47,"t":"2026-09-30T13:45:00Z","v":23688,"vw":9.469924},{"c":9.4988,"h":9.53,"l":9.46,"n":81,"o":9.47,"t":"2026-09-30T14:00:00Z","v":26946,"vw":9.487548},{"c":9.64,"h":9.645,"l":9.4,"n":986,"o":9.5,"t":"2026-09-30T14:15:00Z","v":324446,"vw":9.497659},{"c":9.75,"h":9.82,"l":9.61,"n":269,"o":9.64,"t":"2026-09-30T14:30:00Z","v":105364,"vw":9.729424},{"c":9.705,"h":9.84,"l":9.695,"n":240,"o":9.76,"t":"2026-09-30T14:45:00Z","v":111979,"vw":9.777424},{"c":9.73,"h":9.745,"l":9.68,"n":83,"o":9.705,"t":"2026-09-30T15:00:00Z","v":34557,"vw":9.715434},{"c":9.715,"h":9.7503,"l":9.715,"n":53,"o":9.74,"t":"2026-09-30T15:15:00Z","v":18999,"vw":9.73128},{"c":9.7,"h":9.745,"l":9.7,"n":62,"o":9.72,"t":"2026-09-30T15:30:00Z","v":37777,"vw":9.724312},{"c":9.7029,"h":9.72,"l":9.7,"n":52,"o":9.7,"t":"2026-09-30T15:45:00Z","v":14983,"vw":9.706059},{"c":9.65,"h":9.7,"l":9.65,"n":82,"o":9.7,"t":"2026-09-30T16:00:00Z","v":37105,"vw":9.672583},{"c":9.64,"h":9.65,"l":9.635,"n":31,"o":9.65,"t":"2026-09-30T16:15:00Z","v":10210,"vw":9.643854},{"c":9.65,"h":9.66,"l":9.65,"n":5,"o":9.66,"t":"2026-09-30T16:30:00Z","v":5783,"vw":9.656681},{"c":9.65,"h":9.68,"l":9.64,"n":19,"o":9.64,"t":"2026-09-30T16:45:00Z","v":16316,"vw":9.648058},{"c":9.62,"h":9.66,"l":9.62,"n":19,"o":9.66,"t":"2026-09-30T17:00:00Z","v":6429,"vw":9.643097},{"c":9.59,"h":9.6,"l":9.5708,"n":23,"o":9.6,"t":"2026-09-30T17:15:00Z","v":9678,"vw":9.586595},{"c":9.6175,"h":9.62,"l":9.6,"n":23,"o":9.61,"t":"2026-09-30T17:30:00Z","v":11244,"vw":9.608554},{"c":9.59,"h":9.61,"l":9.59,"n":10,"o":9.6,"t":"2026-09-30T17:45:00Z","v":4315,"vw":9.60186},{"c":9.57,"h":9.59,"l":9.57,"n":19,"o":9.585,"t":"2026-09-30T18:00:00Z","v":5639,"vw":9.584636},{"c":9.54,"h":9.57,"l":9.54,"n":17,"o":9.57,"t":"2026-09-30T18:15:00Z","v":2124,"vw":9.548717},{"c":9.565,"h":9.58,"l":9.54,"n":25,"o":9.555,"t":"2026-09-30T18:30:00Z","v":17857,"vw":9.558299},{"c":9.535,"h":9.55,"l":9.52,"n":34,"o":9.55,"t":"2026-09-30T18:45:00Z","v":11067,"vw":9.533369},{"c":9.51,"h":9.53,"l":9.505,"n":10,"o":9.53,"t":"2026-09-30T19:00:00Z","v":3214,"vw":9.513125},{"c":9.515,"h":9.535,"l":9.51,"n":36,"o":9.525,"t":"2026-09-30T19:15:00Z","v":7848,"vw":9.523961},{"c":9.485,"h":9.52,"l":9.485,"n":41,"o":9.52,"t":"2026-09-30T19:30:00Z","v":11213,"vw":9.49893},{"c":9.41,"h":9.47,"l":9.41,"n":106,"o":9.465,"t":"2026-09-30T19:45:00Z","v":29021,"vw":9.440595},{"c":9.5046,"h":9.5046,"l":9.41,"n":8,"o":9.41,"t":"2026-09-30T20:00:00Z","v":1721,"vw":9.432995},{"c":9.468,"h":9.47,"l":9.468,"n":4,"o":9.47,"t":"2026-09-30T21:00:00Z","v":277,"vw":9.469},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-09-30T21:30:00Z","v":100,"vw":9.47},{"c":9.45,"h":9.45,"l":9.43,"n":3,"o":9.43,"t":"2026-09-30T22:00:00Z","v":704,"vw":9.444286},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-30T22:30:00Z","v":500,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-09-30T22:45:00Z","v":510,"vw":9.45},{"c":9.42,"h":9.42,"l":9.42,"n":9,"o":9.42,"t":"2026-09-30T23:00:00Z","v":1000,"vw":9.42},{"c":9.42,"h":9.42,"l":9.42,"n":3,"o":9.42,"t":"2026-09-30T23:30:00Z","v":704,"vw":9.42},{"c":9.25,"h":9.48,"l":9.25,"n":75,"o":9.26,"t":"2026-10-01T08:00:00Z","v":9670,"vw":9.339172},{"c":9.27,"h":9.29,"l":9.22,"n":26,"o":9.22,"t":"2026-10-01T08:15:00Z","v":5800,"vw":9.27346},{"c":9.32,"h":9.32,"l":9.32,"n":10,"o":9.32,"t":"2026-10-01T08:30:00Z","v":1392,"vw":9.32},{"c":9.27,"h":9.27,"l":9.27,"n":7,"o":9.27,"t":"2026-10-01T09:00:00Z","v":523,"vw":9.27},{"c":9.22,"h":9.22,"l":9.22,"n":5,"o":9.22,"t":"2026-10-01T09:15:00Z","v":952,"vw":9.22},{"c":9.23,"h":9.23,"l":9.22,"n":23,"o":9.22,"t":"2026-10-01T09:30:00Z","v":2427,"vw":9.22955},{"c":9.23,"h":9.23,"l":9.23,"n":3,"o":9.23,"t":"2026-10-01T09:45:00Z","v":400,"vw":9.23},{"c":9.19,"h":9.21,"l":9.19,"n":21,"o":9.21,"t":"2026-10-01T10:00:00Z","v":1591,"vw":9.194906},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-01T10:15:00Z","v":100,"vw":9.25},{"c":9.29,"h":9.45,"l":9.26,"n":154,"o":9.32,"t":"2026-10-01T10:45:00Z","v":28497,"vw":9.339476},{"c":9.29,"h":9.3,"l":9.27,"n":14,"o":9.2992,"t":"2026-10-01T11:00:00Z","v":13311,"vw":9.296498},{"c":9.285,"h":9.29,"l":9.285,"n":5,"o":9.29,"t":"2026-10-01T11:15:00Z","v":1500,"vw":9.288333},{"c":9.3554,"h":9.3554,"l":9.3,"n":4,"o":9.3,"t":"2026-10-01T11:30:00Z","v":900,"vw":9.317267},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-01T11:45:00Z","v":287,"vw":9.37},{"c":9.389,"h":9.389,"l":9.379,"n":8,"o":9.38,"t":"2026-10-01T12:00:00Z","v":3001,"vw":9.3852},{"c":9.39,"h":9.39,"l":9.38,"n":25,"o":9.38,"t":"2026-10-01T12:15:00Z","v":3210,"vw":9.38573},{"c":9.41,"h":9.43,"l":9.39,"n":9,"o":9.39,"t":"2026-10-01T12:30:00Z","v":1146,"vw":9.404077},{"c":9.495,"h":9.495,"l":9.42,"n":15,"o":9.42,"t":"2026-10-01T12:45:00Z","v":4127,"vw":9.470195},{"c":9.43,"h":9.49,"l":9.43,"n":8,"o":9.49,"t":"2026-10-01T13:00:00Z","v":2420,"vw":9.468205},{"c":9.345,"h":9.43,"l":9.3,"n":408,"o":9.37,"t":"2026-10-01T13:30:00Z","v":43420,"vw":9.349861},{"c":9.295,"h":9.335,"l":9.24,"n":250,"o":9.335,"t":"2026-10-01T13:45:00Z","v":32241,"vw":9.278311},{"c":9.3,"h":9.31,"l":9.23,"n":163,"o":9.275,"t":"2026-10-01T14:00:00Z","v":31597,"vw":9.277056},{"c":9.2101,"h":9.315,"l":9.2101,"n":95,"o":9.3,"t":"2026-10-01T14:15:00Z","v":22857,"vw":9.272678},{"c":9.26,"h":9.26,"l":9.2,"n":136,"o":9.21,"t":"2026-10-01T14:30:00Z","v":43093,"vw":9.227831},{"c":9.265,"h":9.265,"l":9.205,"n":74,"o":9.26,"t":"2026-10-01T14:45:00Z","v":46418,"vw":9.243416},{"c":9.29,"h":9.305,"l":9.2658,"n":70,"o":9.27,"t":"2026-10-01T15:00:00Z","v":25108,"vw":9.288681},{"c":9.24,"h":9.305,"l":9.24,"n":94,"o":9.3,"t":"2026-10-01T15:15:00Z","v":61871,"vw":9.262204},{"c":9.21,"h":9.26,"l":9.21,"n":52,"o":9.25,"t":"2026-10-01T15:30:00Z","v":36984,"vw":9.236569},{"c":9.2067,"h":9.21,"l":9.175,"n":73,"o":9.21,"t":"2026-10-01T15:45:00Z","v":22640,"vw":9.196072},{"c":9.205,"h":9.23,"l":9.2,"n":62,"o":9.23,"t":"2026-10-01T16:00:00Z","v":24344,"vw":9.218274},{"c":9.23,"h":9.23,"l":9.2,"n":75,"o":9.2,"t":"2026-10-01T16:15:00Z","v":52624,"vw":9.215626},{"c":9.215,"h":9.235,"l":9.215,"n":17,"o":9.225,"t":"2026-10-01T16:30:00Z","v":6462,"vw":9.224419},{"c":9.21,"h":9.22,"l":9.21,"n":12,"o":9.22,"t":"2026-10-01T16:45:00Z","v":8134,"vw":9.216368},{"c":9.22,"h":9.22,"l":9.2099,"n":11,"o":9.2099,"t":"2026-10-01T17:00:00Z","v":6502,"vw":9.216774},{"c":9.255,"h":9.265,"l":9.22,"n":17,"o":9.22,"t":"2026-10-01T17:15:00Z","v":7190,"vw":9.233937},{"c":9.27,"h":9.3,"l":9.245,"n":68,"o":9.265,"t":"2026-10-01T17:30:00Z","v":25040,"vw":9.271508},{"c":9.28,"h":9.285,"l":9.255,"n":41,"o":9.28,"t":"2026-10-01T17:45:00Z","v":23129,"vw":9.271775},{"c":9.3,"h":9.31,"l":9.28,"n":36,"o":9.305,"t":"2026-10-01T18:00:00Z","v":15905,"vw":9.291514},{"c":9.305,"h":9.335,"l":9.3,"n":36,"o":9.33,"t":"2026-10-01T18:15:00Z","v":12325,"vw":9.315176},{"c":9.315,"h":9.335,"l":9.305,"n":20,"o":9.305,"t":"2026-10-01T18:30:00Z","v":6536,"vw":9.31978},{"c":9.31,"h":9.31,"l":9.3,"n":8,"o":9.3,"t":"2026-10-01T18:45:00Z","v":6759,"vw":9.304726},{"c":9.29,"h":9.32,"l":9.285,"n":6,"o":9.32,"t":"2026-10-01T19:00:00Z","v":1500,"vw":9.297493},{"c":9.245,"h":9.28,"l":9.24,"n":15,"o":9.28,"t":"2026-10-01T19:15:00Z","v":3937,"vw":9.249167},{"c":9.23,"h":9.26,"l":9.23,"n":29,"o":9.26,"t":"2026-10-01T19:30:00Z","v":6527,"vw":9.251333},{"c":9.16,"h":9.22,"l":9.1499,"n":143,"o":9.21,"t":"2026-10-01T19:45:00Z","v":26627,"vw":9.171201},{"c":9.17,"h":9.17,"l":9.15,"n":5,"o":9.15,"t":"2026-10-01T20:00:00Z","v":303,"vw":9.156667},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-10-01T20:15:00Z","v":510,"vw":9.16},{"c":9.159,"h":9.159,"l":9.159,"n":1,"o":9.159,"t":"2026-10-01T20:30:00Z","v":100,"vw":9.159},{"c":9.19,"h":9.19,"l":9.16,"n":10,"o":9.16,"t":"2026-10-01T20:45:00Z","v":727,"vw":9.171246},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-10-01T21:15:00Z","v":300,"vw":9.17},{"c":9.17,"h":9.18,"l":9.17,"n":3,"o":9.18,"t":"2026-10-01T21:30:00Z","v":215,"vw":9.174717},{"c":9.17,"h":9.17,"l":9.17,"n":8,"o":9.17,"t":"2026-10-01T21:45:00Z","v":9585,"vw":9.17},{"c":9.16,"h":9.16,"l":9.15,"n":12,"o":9.15,"t":"2026-10-01T22:15:00Z","v":4600,"vw":9.159599},{"c":9.1519,"h":9.1519,"l":9.15,"n":4,"o":9.15,"t":"2026-10-01T22:30:00Z","v":353,"vw":9.151357},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-01T23:00:00Z","v":1000,"vw":9.15},{"c":9.1669,"h":9.1691,"l":9.1669,"n":3,"o":9.1691,"t":"2026-10-01T23:15:00Z","v":300,"vw":9.168333},{"c":9.17,"h":9.17,"l":9.169,"n":2,"o":9.169,"t":"2026-10-01T23:45:00Z","v":510,"vw":9.169588},{"c":9.15,"h":9.19,"l":9.05,"n":31,"o":9.12,"t":"2026-10-02T08:00:00Z","v":5486,"vw":9.117903},{"c":9.2,"h":9.21,"l":9.2,"n":4,"o":9.21,"t":"2026-10-02T08:15:00Z","v":1811,"vw":9.209444},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-02T08:30:00Z","v":1301,"vw":9.2},{"c":9.1987,"h":9.1987,"l":9.15,"n":12,"o":9.17,"t":"2026-10-02T09:15:00Z","v":4445,"vw":9.166043},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-02T10:15:00Z","v":2381,"vw":9.15},{"c":9.19,"h":9.19,"l":9.19,"n":9,"o":9.19,"t":"2026-10-02T10:30:00Z","v":679,"vw":9.19},{"c":9.23,"h":9.23,"l":9.23,"n":4,"o":9.23,"t":"2026-10-02T11:00:00Z","v":1600,"vw":9.23},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-02T11:15:00Z","v":100,"vw":9.23},{"c":9.1905,"h":9.1905,"l":9.19,"n":8,"o":9.19,"t":"2026-10-02T11:30:00Z","v":2000,"vw":9.19025},{"c":9.161,"h":9.19,"l":9.16,"n":3,"o":9.19,"t":"2026-10-02T11:45:00Z","v":360,"vw":9.168694},{"c":9.1701,"h":9.1701,"l":9.17,"n":2,"o":9.17,"t":"2026-10-02T12:00:00Z","v":200,"vw":9.17005},{"c":9.1615,"h":9.1615,"l":9.1504,"n":13,"o":9.16,"t":"2026-10-02T12:15:00Z","v":21712,"vw":9.15903},{"c":9.2,"h":9.23,"l":9.2,"n":13,"o":9.22,"t":"2026-10-02T12:30:00Z","v":14343,"vw":9.213971},{"c":9.24,"h":9.24,"l":9.21,"n":8,"o":9.21,"t":"2026-10-02T12:45:00Z","v":6504,"vw":9.219354},{"c":9.23,"h":9.27,"l":9.23,"n":3,"o":9.27,"t":"2026-10-02T13:00:00Z","v":1428,"vw":9.240588},{"c":9.21,"h":9.24,"l":9.21,"n":7,"o":9.22,"t":"2026-10-02T13:15:00Z","v":12408,"vw":9.230422},{"c":9.13,"h":9.25,"l":9.092,"n":313,"o":9.25,"t":"2026-10-02T13:30:00Z","v":46442,"vw":9.148305},{"c":9.1675,"h":9.175,"l":9.11,"n":110,"o":9.13,"t":"2026-10-02T13:45:00Z","v":27603,"vw":9.14236},{"c":9.21,"h":9.23,"l":9.16,"n":60,"o":9.18,"t":"2026-10-02T14:00:00Z","v":17192,"vw":9.200788},{"c":9.24,"h":9.24,"l":9.19,"n":52,"o":9.22,"t":"2026-10-02T14:15:00Z","v":18557,"vw":9.214091},{"c":9.235,"h":9.2513,"l":9.22,"n":101,"o":9.23,"t":"2026-10-02T14:30:00Z","v":30153,"vw":9.238867},{"c":9.175,"h":9.24,"l":9.175,"n":88,"o":9.23,"t":"2026-10-02T14:45:00Z","v":27306,"vw":9.22032},{"c":9.105,"h":9.175,"l":9.1,"n":159,"o":9.17,"t":"2026-10-02T15:00:00Z","v":33417,"vw":9.123346},{"c":9.095,"h":9.125,"l":9.075,"n":117,"o":9.11,"t":"2026-10-02T15:15:00Z","v":20062,"vw":9.104803},{"c":9.12,"h":9.1399,"l":9.1,"n":84,"o":9.1,"t":"2026-10-02T15:30:00Z","v":13301,"vw":9.122478},{"c":9.11,"h":9.125,"l":9.11,"n":33,"o":9.12,"t":"2026-10-02T15:45:00Z","v":4409,"vw":9.113481},{"c":9.065,"h":9.13,"l":9.065,"n":74,"o":9.12,"t":"2026-10-02T16:00:00Z","v":8214,"vw":9.090138},{"c":9.04,"h":9.07,"l":9.035,"n":65,"o":9.065,"t":"2026-10-02T16:15:00Z","v":6426,"vw":9.051489},{"c":9.05,"h":9.06,"l":9.05,"n":38,"o":9.05,"t":"2026-10-02T16:30:00Z","v":5217,"vw":9.053937},{"c":9.07,"h":9.07,"l":9.055,"n":26,"o":9.06,"t":"2026-10-02T16:45:00Z","v":2298,"vw":9.065584},{"c":9.07,"h":9.085,"l":9.07,"n":33,"o":9.075,"t":"2026-10-02T17:00:00Z","v":5662,"vw":9.074613},{"c":9.04,"h":9.0693,"l":9.035,"n":378,"o":9.0605,"t":"2026-10-02T17:15:00Z","v":66333,"vw":9.042172},{"c":9.045,"h":9.05,"l":9.04,"n":45,"o":9.04,"t":"2026-10-02T17:30:00Z","v":6420,"vw":9.044229},{"c":9.07,"h":9.07,"l":9.045,"n":20,"o":9.05,"t":"2026-10-02T17:45:00Z","v":2273,"vw":9.057264},{"c":9.07,"h":9.07,"l":9.06,"n":69,"o":9.07,"t":"2026-10-02T18:00:00Z","v":8261,"vw":9.06446},{"c":9.04,"h":9.065,"l":9.035,"n":92,"o":9.065,"t":"2026-10-02T18:15:00Z","v":8946,"vw":9.052271},{"c":9.04,"h":9.0499,"l":9.035,"n":17,"o":9.035,"t":"2026-10-02T18:30:00Z","v":2262,"vw":9.042303},{"c":9.0613,"h":9.07,"l":9.0613,"n":8,"o":9.07,"t":"2026-10-02T18:45:00Z","v":854,"vw":9.068913},{"c":9.105,"h":9.105,"l":9.09,"n":8,"o":9.09,"t":"2026-10-02T19:00:00Z","v":680,"vw":9.097693},{"c":9.11,"h":9.1175,"l":9.11,"n":2,"o":9.1175,"t":"2026-10-02T19:15:00Z","v":730,"vw":9.111336},{"c":9.125,"h":9.125,"l":9.1199,"n":12,"o":9.1199,"t":"2026-10-02T19:30:00Z","v":13448,"vw":9.121616},{"c":9.09,"h":9.13,"l":9.09,"n":52,"o":9.13,"t":"2026-10-02T19:45:00Z","v":12312,"vw":9.114579},{"c":9.11,"h":9.11,"l":9.1,"n":8,"o":9.1,"t":"2026-10-02T20:00:00Z","v":3177,"vw":9.109452},{"c":9.11,"h":9.11,"l":9.01,"n":8,"o":9.03,"t":"2026-10-02T21:00:00Z","v":841,"vw":9.051893},{"c":9.1092,"h":9.1092,"l":9.1092,"n":3,"o":9.1092,"t":"2026-10-02T22:15:00Z","v":1247,"vw":9.1092},{"c":9.09,"h":9.09,"l":9.08,"n":2,"o":9.08,"t":"2026-10-02T22:30:00Z","v":1325,"vw":9.080755},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-02T22:45:00Z","v":200,"vw":9.09},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-02T23:00:00Z","v":200,"vw":9.09},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-02T23:15:00Z","v":5000,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-02T23:30:00Z","v":500,"vw":9.06},{"c":8.91,"h":9.08,"l":8.81,"n":60,"o":8.84,"t":"2026-10-05T08:00:00Z","v":7243,"vw":8.921855},{"c":8.97,"h":8.97,"l":8.97,"n":8,"o":8.97,"t":"2026-10-05T08:15:00Z","v":2150,"vw":8.97},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-10-05T08:30:00Z","v":284,"vw":8.93},{"c":8.97,"h":8.98,"l":8.92,"n":8,"o":8.92,"t":"2026-10-05T08:45:00Z","v":2484,"vw":8.936658},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-05T09:00:00Z","v":100,"vw":8.99},{"c":8.9,"h":8.9,"l":8.9,"n":5,"o":8.9,"t":"2026-10-05T09:30:00Z","v":604,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-05T09:45:00Z","v":100,"vw":8.9},{"c":8.88,"h":8.88,"l":8.88,"n":5,"o":8.88,"t":"2026-10-05T10:15:00Z","v":1250,"vw":8.88},{"c":8.92,"h":8.92,"l":8.91,"n":3,"o":8.91,"t":"2026-10-05T10:30:00Z","v":1390,"vw":8.918798},{"c":8.88,"h":8.9396,"l":8.8763,"n":26,"o":8.92,"t":"2026-10-05T11:00:00Z","v":6975,"vw":8.904952},{"c":8.8899,"h":8.8899,"l":8.8899,"n":1,"o":8.8899,"t":"2026-10-05T11:15:00Z","v":200,"vw":8.8899},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-05T11:30:00Z","v":250,"vw":8.95},{"c":8.8969,"h":8.94,"l":8.89,"n":14,"o":8.94,"t":"2026-10-05T11:45:00Z","v":4501,"vw":8.907306},{"c":8.89,"h":8.92,"l":8.88,"n":56,"o":8.91,"t":"2026-10-05T12:00:00Z","v":19159,"vw":8.906785},{"c":8.88,"h":8.88,"l":8.88,"n":3,"o":8.88,"t":"2026-10-05T12:15:00Z","v":592,"vw":8.88},{"c":8.88,"h":8.8985,"l":8.88,"n":10,"o":8.8985,"t":"2026-10-05T12:30:00Z","v":2556,"vw":8.887858},{"c":8.89,"h":8.9,"l":8.89,"n":22,"o":8.9,"t":"2026-10-05T13:15:00Z","v":3275,"vw":8.890322},{"c":8.96,"h":9.03,"l":8.9,"n":204,"o":8.9,"t":"2026-10-05T13:30:00Z","v":28005,"vw":8.959796},{"c":8.96,"h":8.9713,"l":8.92,"n":85,"o":8.955,"t":"2026-10-05T13:45:00Z","v":16290,"vw":8.947322},{"c":8.95,"h":8.995,"l":8.93,"n":83,"o":8.97,"t":"2026-10-05T14:00:00Z","v":17779,"vw":8.959985},{"c":8.915,"h":8.95,"l":8.9,"n":47,"o":8.94,"t":"2026-10-05T14:15:00Z","v":10604,"vw":8.922531},{"c":8.91,"h":8.93,"l":8.88,"n":62,"o":8.9,"t":"2026-10-05T14:30:00Z","v":17478,"vw":8.893674},{"c":8.94,"h":8.95,"l":8.92,"n":35,"o":8.93,"t":"2026-10-05T14:45:00Z","v":15844,"vw":8.934153},{"c":8.93,"h":8.965,"l":8.93,"n":31,"o":8.945,"t":"2026-10-05T15:00:00Z","v":13186,"vw":8.957254},{"c":8.915,"h":8.94,"l":8.885,"n":62,"o":8.93,"t":"2026-10-05T15:15:00Z","v":19157,"vw":8.910245},{"c":8.955,"h":8.955,"l":8.92,"n":35,"o":8.92,"t":"2026-10-05T15:30:00Z","v":18379,"vw":8.932278},{"c":8.965,"h":8.97,"l":8.965,"n":5,"o":8.97,"t":"2026-10-05T15:45:00Z","v":3441,"vw":8.969855},{"c":9,"h":9,"l":8.97,"n":8,"o":8.97,"t":"2026-10-05T16:00:00Z","v":2426,"vw":8.979926},{"c":9.01,"h":9.01,"l":8.9975,"n":8,"o":9.005,"t":"2026-10-05T16:15:00Z","v":1461,"vw":9.008294},{"c":9.035,"h":9.035,"l":9.0195,"n":20,"o":9.02,"t":"2026-10-05T16:30:00Z","v":19919,"vw":9.024355},{"c":9.0295,"h":9.07,"l":9.0295,"n":41,"o":9.03,"t":"2026-10-05T16:45:00Z","v":25333,"vw":9.048817},{"c":9.0126,"h":9.02,"l":9.01,"n":32,"o":9.015,"t":"2026-10-05T17:00:00Z","v":7516,"vw":9.015467},{"c":9.03,"h":9.03,"l":9.0126,"n":7,"o":9.0126,"t":"2026-10-05T17:15:00Z","v":1715,"vw":9.02744},{"c":9.015,"h":9.035,"l":9.015,"n":16,"o":9.03,"t":"2026-10-05T17:30:00Z","v":3918,"vw":9.022078},{"c":9.0199,"h":9.04,"l":9.0199,"n":11,"o":9.04,"t":"2026-10-05T17:45:00Z","v":6412,"vw":9.029095},{"c":9.015,"h":9.02,"l":9.015,"n":12,"o":9.02,"t":"2026-10-05T18:00:00Z","v":4070,"vw":9.018919},{"c":9.01,"h":9.01,"l":8.995,"n":15,"o":9.005,"t":"2026-10-05T18:15:00Z","v":3091,"vw":9.004004},{"c":9.025,"h":9.025,"l":9.01,"n":11,"o":9.01,"t":"2026-10-05T18:30:00Z","v":5949,"vw":9.017438},{"c":9.115,"h":9.115,"l":9.025,"n":20,"o":9.025,"t":"2026-10-05T18:45:00Z","v":5115,"vw":9.085535},{"c":9.1,"h":9.105,"l":9.095,"n":19,"o":9.105,"t":"2026-10-05T19:00:00Z","v":7012,"vw":9.102475},{"c":9.13,"h":9.15,"l":9.13,"n":13,"o":9.135,"t":"2026-10-05T19:15:00Z","v":3552,"vw":9.138058},{"c":9.2095,"h":9.21,"l":9.105,"n":160,"o":9.125,"t":"2026-10-05T19:30:00Z","v":95121,"vw":9.141337},{"c":9.195,"h":9.23,"l":9.17,"n":111,"o":9.208,"t":"2026-10-05T19:45:00Z","v":33106,"vw":9.206488},{"c":9.22,"h":9.22,"l":9.22,"n":4,"o":9.22,"t":"2026-10-05T20:00:00Z","v":1062,"vw":9.22},{"c":9.2281,"h":9.2281,"l":9.21,"n":18,"o":9.21,"t":"2026-10-05T20:15:00Z","v":1665,"vw":9.220549},{"c":9.23,"h":9.23,"l":9.22,"n":3,"o":9.22,"t":"2026-10-05T20:30:00Z","v":326,"vw":9.223865},{"c":9.22,"h":9.22,"l":9.1,"n":2,"o":9.1,"t":"2026-10-05T21:15:00Z","v":678,"vw":9.117699},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-05T21:45:00Z","v":200,"vw":9.2},{"c":9.2,"h":9.2,"l":9.2,"n":16,"o":9.2,"t":"2026-10-05T23:00:00Z","v":3000,"vw":9.2},{"c":9.1,"h":9.32,"l":9.1,"n":23,"o":9.2,"t":"2026-10-06T08:00:00Z","v":3736,"vw":9.183827},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-06T08:15:00Z","v":105,"vw":9.12},{"c":9.17,"h":9.17,"l":9.17,"n":12,"o":9.17,"t":"2026-10-06T08:30:00Z","v":2600,"vw":9.17},{"c":9.18,"h":9.2,"l":9.18,"n":6,"o":9.2,"t":"2026-10-06T08:45:00Z","v":2150,"vw":9.191628},{"c":9.17,"h":9.2,"l":9.17,"n":12,"o":9.2,"t":"2026-10-06T09:00:00Z","v":1788,"vw":9.177061},{"c":9.17,"h":9.18,"l":9.17,"n":3,"o":9.18,"t":"2026-10-06T09:15:00Z","v":450,"vw":9.172222},{"c":9.17,"h":9.17,"l":9.17,"n":10,"o":9.17,"t":"2026-10-06T09:30:00Z","v":1970,"vw":9.17},{"c":9.16,"h":9.16,"l":9.16,"n":10,"o":9.16,"t":"2026-10-06T09:45:00Z","v":2500,"vw":9.16},{"c":9.13,"h":9.15,"l":9.13,"n":9,"o":9.15,"t":"2026-10-06T10:00:00Z","v":1845,"vw":9.144286},{"c":9.1285,"h":9.14,"l":9.1,"n":19,"o":9.1,"t":"2026-10-06T10:15:00Z","v":10934,"vw":9.104915},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-06T10:30:00Z","v":500,"vw":9.1},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-06T10:45:00Z","v":150,"vw":9.12},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-06T11:00:00Z","v":250,"vw":9.11},{"c":9.12,"h":9.13,"l":9.12,"n":7,"o":9.13,"t":"2026-10-06T11:30:00Z","v":5646,"vw":9.120445},{"c":9.12,"h":9.1296,"l":9.11,"n":6,"o":9.11,"t":"2026-10-06T11:45:00Z","v":1305,"vw":9.119846},{"c":9.11,"h":9.12,"l":9.11,"n":13,"o":9.12,"t":"2026-10-06T12:00:00Z","v":3250,"vw":9.117692},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-06T12:15:00Z","v":1000,"vw":9.1},{"c":9.11,"h":9.11,"l":9.1,"n":5,"o":9.11,"t":"2026-10-06T12:30:00Z","v":4329,"vw":9.10769},{"c":9.14,"h":9.14,"l":9.125,"n":8,"o":9.125,"t":"2026-10-06T13:00:00Z","v":1500,"vw":9.130327},{"c":9.12,"h":9.14,"l":9.12,"n":24,"o":9.14,"t":"2026-10-06T13:15:00Z","v":1455,"vw":9.133091},{"c":9.09,"h":9.14,"l":9.05,"n":179,"o":9.11,"t":"2026-10-06T13:30:00Z","v":31593,"vw":9.090196},{"c":9.03,"h":9.12,"l":9.03,"n":105,"o":9.105,"t":"2026-10-06T13:45:00Z","v":28070,"vw":9.07089},{"c":8.93,"h":9.04,"l":8.9299,"n":162,"o":9.0399,"t":"2026-10-06T14:00:00Z","v":39759,"vw":8.968298},{"c":8.95,"h":8.95,"l":8.87,"n":162,"o":8.93,"t":"2026-10-06T14:15:00Z","v":31063,"vw":8.908968},{"c":8.915,"h":8.95,"l":8.915,"n":46,"o":8.95,"t":"2026-10-06T14:30:00Z","v":14680,"vw":8.926135},{"c":8.975,"h":8.975,"l":8.915,"n":59,"o":8.925,"t":"2026-10-06T14:45:00Z","v":21804,"vw":8.95006},{"c":8.98,"h":8.995,"l":8.98,"n":31,"o":8.985,"t":"2026-10-06T15:00:00Z","v":5856,"vw":8.982664},{"c":9.045,"h":9.045,"l":8.9707,"n":56,"o":8.98,"t":"2026-10-06T15:15:00Z","v":15920,"vw":9.021844},{"c":9.0713,"h":9.1,"l":9.055,"n":25,"o":9.055,"t":"2026-10-06T15:30:00Z","v":12595,"vw":9.088896},{"c":9.085,"h":9.095,"l":9.07,"n":22,"o":9.07,"t":"2026-10-06T15:45:00Z","v":12136,"vw":9.078562},{"c":9.05,"h":9.1,"l":9.04,"n":57,"o":9.085,"t":"2026-10-06T16:00:00Z","v":23818,"vw":9.057924},{"c":9.02,"h":9.05,"l":9.02,"n":17,"o":9.05,"t":"2026-10-06T16:15:00Z","v":5030,"vw":9.029268},{"c":9.045,"h":9.045,"l":9.02,"n":11,"o":9.0201,"t":"2026-10-06T16:30:00Z","v":12604,"vw":9.027098},{"c":9.0126,"h":9.045,"l":9.005,"n":29,"o":9.045,"t":"2026-10-06T16:45:00Z","v":3964,"vw":9.019537},{"c":9,"h":9.03,"l":9,"n":34,"o":9.015,"t":"2026-10-06T17:00:00Z","v":5177,"vw":9.022237},{"c":8.955,"h":8.97,"l":8.955,"n":66,"o":8.97,"t":"2026-10-06T17:15:00Z","v":24626,"vw":8.967509},{"c":8.995,"h":9,"l":8.96,"n":40,"o":8.96,"t":"2026-10-06T17:30:00Z","v":11500,"vw":8.985544},{"c":9,"h":9.01,"l":8.99,"n":19,"o":8.9975,"t":"2026-10-06T17:45:00Z","v":3856,"vw":8.998173},{"c":8.995,"h":9.01,"l":8.995,"n":19,"o":9.01,"t":"2026-10-06T18:00:00Z","v":12594,"vw":9.003976},{"c":9.01,"h":9.01,"l":8.99,"n":18,"o":8.995,"t":"2026-10-06T18:15:00Z","v":8649,"vw":9.00069},{"c":9.005,"h":9.03,"l":9.005,"n":18,"o":9.02,"t":"2026-10-06T18:30:00Z","v":3759,"vw":9.024067},{"c":9.03,"h":9.04,"l":9,"n":24,"o":9,"t":"2026-10-06T18:45:00Z","v":7873,"vw":9.016445},{"c":9.06,"h":9.06,"l":9.0325,"n":13,"o":9.035,"t":"2026-10-06T19:00:00Z","v":5888,"vw":9.039473},{"c":9.09,"h":9.09,"l":9.058,"n":28,"o":9.058,"t":"2026-10-06T19:15:00Z","v":11954,"vw":9.083},{"c":9.18,"h":9.18,"l":9.12,"n":39,"o":9.135,"t":"2026-10-06T19:30:00Z","v":18975,"vw":9.158103},{"c":9.19,"h":9.19,"l":9.165,"n":88,"o":9.19,"t":"2026-10-06T19:45:00Z","v":21875,"vw":9.17755},{"c":9.18,"h":9.19,"l":9.18,"n":15,"o":9.18,"t":"2026-10-06T20:00:00Z","v":2114,"vw":9.18245},{"c":9.19,"h":9.19,"l":9.18,"n":11,"o":9.18,"t":"2026-10-06T20:30:00Z","v":344,"vw":9.185},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-06T21:00:00Z","v":600,"vw":9.18},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-06T22:30:00Z","v":305,"vw":9.17},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-06T23:00:00Z","v":100,"vw":9.21},{"c":9.2056,"h":9.2056,"l":9.2,"n":2,"o":9.2,"t":"2026-10-06T23:45:00Z","v":400,"vw":9.2042},{"c":8.98,"h":9.17,"l":8.98,"n":20,"o":9.1,"t":"2026-10-07T08:00:00Z","v":6481,"vw":9.069498},{"c":9.03,"h":9.03,"l":9.03,"n":4,"o":9.03,"t":"2026-10-07T08:15:00Z","v":1000,"vw":9.03},{"c":9.13,"h":9.13,"l":9.12,"n":19,"o":9.12,"t":"2026-10-07T08:30:00Z","v":4528,"vw":9.12683},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-07T09:45:00Z","v":250,"vw":9.14},{"c":9.12,"h":9.14,"l":9.12,"n":7,"o":9.14,"t":"2026-10-07T10:00:00Z","v":2640,"vw":9.123908},{"c":9.13,"h":9.13,"l":9.12,"n":5,"o":9.12,"t":"2026-10-07T10:45:00Z","v":895,"vw":9.122873},{"c":9.179,"h":9.179,"l":9.158,"n":4,"o":9.158,"t":"2026-10-07T11:00:00Z","v":700,"vw":9.1615},{"c":9.1502,"h":9.17,"l":9.1502,"n":5,"o":9.17,"t":"2026-10-07T11:15:00Z","v":566,"vw":9.1628},{"c":9.18,"h":9.2,"l":9.18,"n":42,"o":9.2,"t":"2026-10-07T11:30:00Z","v":2119,"vw":9.19548},{"c":9.176,"h":9.18,"l":9.176,"n":2,"o":9.18,"t":"2026-10-07T11:45:00Z","v":550,"vw":9.177818},{"c":9.19,"h":9.21,"l":9.19,"n":8,"o":9.21,"t":"2026-10-07T12:00:00Z","v":3000,"vw":9.194168},{"c":9.18,"h":9.19,"l":9.18,"n":7,"o":9.19,"t":"2026-10-07T12:15:00Z","v":1800,"vw":9.183056},{"c":9.2,"h":9.2,"l":9.18,"n":5,"o":9.18,"t":"2026-10-07T12:30:00Z","v":1934,"vw":9.184324},{"c":9.23,"h":9.24,"l":9.21,"n":21,"o":9.21,"t":"2026-10-07T13:00:00Z","v":7134,"vw":9.228459},{"c":9.18,"h":9.2161,"l":9.18,"n":3,"o":9.2161,"t":"2026-10-07T13:15:00Z","v":810,"vw":9.189025},{"c":9.335,"h":9.37,"l":9.185,"n":404,"o":9.215,"t":"2026-10-07T13:30:00Z","v":87036,"vw":9.274426},{"c":9.325,"h":9.4,"l":9.3099,"n":313,"o":9.33,"t":"2026-10-07T13:45:00Z","v":115693,"vw":9.359437},{"c":9.2999,"h":9.33,"l":9.29,"n":139,"o":9.33,"t":"2026-10-07T14:00:00Z","v":61365,"vw":9.319335},{"c":9.3212,"h":9.33,"l":9.295,"n":67,"o":9.3,"t":"2026-10-07T14:15:00Z","v":36555,"vw":9.316783},{"c":9.415,"h":9.43,"l":9.32,"n":71,"o":9.32,"t":"2026-10-07T14:30:00Z","v":37793,"vw":9.386644},{"c":9.4875,"h":9.5001,"l":9.39,"n":104,"o":9.39,"t":"2026-10-07T14:45:00Z","v":83153,"vw":9.478124},{"c":9.51,"h":9.515,"l":9.45,"n":38,"o":9.48,"t":"2026-10-07T15:00:00Z","v":22295,"vw":9.466398},{"c":9.54,"h":9.54,"l":9.49,"n":40,"o":9.51,"t":"2026-10-07T15:15:00Z","v":20965,"vw":9.511137},{"c":9.555,"h":9.6,"l":9.55,"n":47,"o":9.55,"t":"2026-10-07T15:30:00Z","v":22858,"vw":9.567224},{"c":9.615,"h":9.615,"l":9.55,"n":68,"o":9.55,"t":"2026-10-07T15:45:00Z","v":45822,"vw":9.58921},{"c":9.61,"h":9.65,"l":9.61,"n":47,"o":9.61,"t":"2026-10-07T16:00:00Z","v":37439,"vw":9.625513},{"c":9.58,"h":9.63,"l":9.57,"n":51,"o":9.58,"t":"2026-10-07T16:15:00Z","v":39673,"vw":9.595621},{"c":9.51,"h":9.57,"l":9.505,"n":43,"o":9.57,"t":"2026-10-07T16:30:00Z","v":34267,"vw":9.534368},{"c":9.5,"h":9.5173,"l":9.485,"n":54,"o":9.5173,"t":"2026-10-07T16:45:00Z","v":45216,"vw":9.50212},{"c":9.52,"h":9.54,"l":9.4999,"n":47,"o":9.4999,"t":"2026-10-07T17:00:00Z","v":26310,"vw":9.521056},{"c":9.51,"h":9.5283,"l":9.51,"n":18,"o":9.5283,"t":"2026-10-07T17:15:00Z","v":5358,"vw":9.517792},{"c":9.5301,"h":9.54,"l":9.515,"n":23,"o":9.515,"t":"2026-10-07T17:30:00Z","v":8711,"vw":9.531397},{"c":9.51,"h":9.535,"l":9.51,"n":11,"o":9.53,"t":"2026-10-07T17:45:00Z","v":8733,"vw":9.523385},{"c":9.505,"h":9.51,"l":9.49,"n":11,"o":9.49,"t":"2026-10-07T18:00:00Z","v":5390,"vw":9.507331},{"c":9.5399,"h":9.5399,"l":9.51,"n":22,"o":9.515,"t":"2026-10-07T18:15:00Z","v":5220,"vw":9.516011},{"c":9.52,"h":9.55,"l":9.52,"n":13,"o":9.535,"t":"2026-10-07T18:30:00Z","v":3296,"vw":9.536887},{"c":9.52,"h":9.53,"l":9.52,"n":7,"o":9.525,"t":"2026-10-07T18:45:00Z","v":2883,"vw":9.523025},{"c":9.515,"h":9.535,"l":9.515,"n":25,"o":9.53,"t":"2026-10-07T19:00:00Z","v":11932,"vw":9.526218},{"c":9.5,"h":9.5175,"l":9.495,"n":27,"o":9.51,"t":"2026-10-07T19:15:00Z","v":12153,"vw":9.506657},{"c":9.5599,"h":9.56,"l":9.51,"n":75,"o":9.51,"t":"2026-10-07T19:30:00Z","v":58396,"vw":9.547847},{"c":9.55,"h":9.59,"l":9.5101,"n":131,"o":9.565,"t":"2026-10-07T19:45:00Z","v":68519,"vw":9.550067},{"c":9.54,"h":9.54,"l":9.54,"n":4,"o":9.54,"t":"2026-10-07T20:00:00Z","v":973,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-07T21:30:00Z","v":155,"vw":9.54},{"c":9.5581,"h":9.56,"l":9.5581,"n":2,"o":9.56,"t":"2026-10-07T22:15:00Z","v":500,"vw":9.55924},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-07T22:30:00Z","v":350,"vw":9.56},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-07T22:45:00Z","v":1255,"vw":9.52},{"c":9.57,"h":9.57,"l":9.5446,"n":5,"o":9.5446,"t":"2026-10-07T23:30:00Z","v":1528,"vw":9.557091},{"c":9.58,"h":9.58,"l":9.57,"n":2,"o":9.57,"t":"2026-10-07T23:45:00Z","v":550,"vw":9.572727},{"c":9.36,"h":9.55,"l":9.35,"n":8,"o":9.35,"t":"2026-10-08T08:00:00Z","v":3070,"vw":9.453312},{"c":9.37,"h":9.4,"l":9.37,"n":6,"o":9.4,"t":"2026-10-08T08:15:00Z","v":1951,"vw":9.39537},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-08T08:30:00Z","v":200,"vw":9.3},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-08T09:15:00Z","v":1470,"vw":9.28},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-08T09:45:00Z","v":250,"vw":9.29},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-08T10:30:00Z","v":1000,"vw":9.23},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-08T10:45:00Z","v":300,"vw":9.3},{"c":9.3,"h":9.3,"l":9.29,"n":13,"o":9.29,"t":"2026-10-08T11:00:00Z","v":21491,"vw":9.290331},{"c":9.29,"h":9.29,"l":9.29,"n":4,"o":9.29,"t":"2026-10-08T11:15:00Z","v":1060,"vw":9.29},{"c":9.26,"h":9.26,"l":9.26,"n":3,"o":9.26,"t":"2026-10-08T11:30:00Z","v":2700,"vw":9.26},{"c":9.27,"h":9.27,"l":9.26,"n":4,"o":9.26,"t":"2026-10-08T11:45:00Z","v":977,"vw":9.267559},{"c":9.27,"h":9.27,"l":9.27,"n":8,"o":9.27,"t":"2026-10-08T12:00:00Z","v":1035,"vw":9.27},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-08T12:30:00Z","v":100,"vw":9.3},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-08T12:45:00Z","v":174,"vw":9.32},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-08T13:00:00Z","v":201,"vw":9.34},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-08T13:15:00Z","v":137,"vw":9.32},{"c":9.2,"h":9.32,"l":9.19,"n":226,"o":9.32,"t":"2026-10-08T13:30:00Z","v":59037,"vw":9.223205},{"c":9.28,"h":9.285,"l":9.195,"n":166,"o":9.195,"t":"2026-10-08T13:45:00Z","v":43009,"vw":9.262493},{"c":9.26,"h":9.2875,"l":9.205,"n":114,"o":9.285,"t":"2026-10-08T14:00:00Z","v":33473,"vw":9.235325},{"c":9.21,"h":9.26,"l":9.2,"n":85,"o":9.26,"t":"2026-10-08T14:15:00Z","v":24597,"vw":9.22178},{"c":9.23,"h":9.25,"l":9.2,"n":56,"o":9.205,"t":"2026-10-08T14:30:00Z","v":15545,"vw":9.222213},{"c":9.19,"h":9.245,"l":9.19,"n":72,"o":9.24,"t":"2026-10-08T14:45:00Z","v":22201,"vw":9.224308},{"c":9.19,"h":9.195,"l":9.1701,"n":48,"o":9.19,"t":"2026-10-08T15:00:00Z","v":16964,"vw":9.182364},{"c":9.17,"h":9.2001,"l":9.17,"n":34,"o":9.19,"t":"2026-10-08T15:15:00Z","v":13563,"vw":9.184733},{"c":9.18,"h":9.1801,"l":9.1701,"n":20,"o":9.1701,"t":"2026-10-08T15:30:00Z","v":4579,"vw":9.177556},{"c":9.18,"h":9.2,"l":9.18,"n":9,"o":9.2,"t":"2026-10-08T15:45:00Z","v":1473,"vw":9.181429},{"c":9.23,"h":9.23,"l":9.195,"n":14,"o":9.195,"t":"2026-10-08T16:00:00Z","v":2400,"vw":9.211578},{"c":9.23,"h":9.28,"l":9.215,"n":73,"o":9.215,"t":"2026-10-08T16:15:00Z","v":35475,"vw":9.234431},{"c":9.24,"h":9.24,"l":9.22,"n":26,"o":9.22,"t":"2026-10-08T16:30:00Z","v":21285,"vw":9.231637},{"c":9.33,"h":9.34,"l":9.241,"n":49,"o":9.25,"t":"2026-10-08T16:45:00Z","v":15549,"vw":9.308364},{"c":9.3312,"h":9.39,"l":9.32,"n":51,"o":9.33,"t":"2026-10-08T17:00:00Z","v":14784,"vw":9.351518},{"c":9.3312,"h":9.35,"l":9.32,"n":63,"o":9.335,"t":"2026-10-08T17:15:00Z","v":24551,"vw":9.333872},{"c":9.37,"h":9.375,"l":9.34,"n":57,"o":9.345,"t":"2026-10-08T17:30:00Z","v":15319,"vw":9.356781},{"c":9.34,"h":9.37,"l":9.3111,"n":53,"o":9.37,"t":"2026-10-08T17:45:00Z","v":17610,"vw":9.341812},{"c":9.33,"h":9.35,"l":9.33,"n":66,"o":9.34,"t":"2026-10-08T18:00:00Z","v":18234,"vw":9.341466},{"c":9.3351,"h":9.3351,"l":9.32,"n":6,"o":9.32,"t":"2026-10-08T18:15:00Z","v":4400,"vw":9.328205},{"c":9.36,"h":9.36,"l":9.315,"n":27,"o":9.33,"t":"2026-10-08T18:30:00Z","v":10971,"vw":9.348172},{"c":9.39,"h":9.4,"l":9.385,"n":17,"o":9.385,"t":"2026-10-08T18:45:00Z","v":4534,"vw":9.394643},{"c":9.43,"h":9.4305,"l":9.4,"n":23,"o":9.4,"t":"2026-10-08T19:00:00Z","v":9570,"vw":9.418489},{"c":9.4601,"h":9.4601,"l":9.43,"n":23,"o":9.43,"t":"2026-10-08T19:15:00Z","v":6749,"vw":9.444114},{"c":9.505,"h":9.52,"l":9.46,"n":187,"o":9.47,"t":"2026-10-08T19:30:00Z","v":71295,"vw":9.486881},{"c":9.49,"h":9.5294,"l":9.49,"n":152,"o":9.5,"t":"2026-10-08T19:45:00Z","v":80033,"vw":9.510409},{"c":9.48,"h":9.49,"l":9.48,"n":6,"o":9.49,"t":"2026-10-08T20:00:00Z","v":859,"vw":9.48521},{"c":9.4,"h":9.44,"l":9.34,"n":15,"o":9.42,"t":"2026-10-09T08:00:00Z","v":1282,"vw":9.414301},{"c":9.4396,"h":9.4396,"l":9.4396,"n":1,"o":9.4396,"t":"2026-10-09T08:30:00Z","v":540,"vw":9.4396},{"c":9.52,"h":9.52,"l":9.5,"n":4,"o":9.5,"t":"2026-10-09T09:00:00Z","v":400,"vw":9.513333},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-09T09:15:00Z","v":400,"vw":9.55},{"c":9.49,"h":9.515,"l":9.49,"n":2,"o":9.515,"t":"2026-10-09T10:15:00Z","v":350,"vw":9.502857},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-09T10:45:00Z","v":192,"vw":9.47},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-09T11:30:00Z","v":312,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-10-09T12:30:00Z","v":1600,"vw":9.45},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-09T12:45:00Z","v":224,"vw":9.44},{"c":9.4575,"h":9.4575,"l":9.4575,"n":1,"o":9.4575,"t":"2026-10-09T13:00:00Z","v":5000,"vw":9.4575},{"c":9.63,"h":9.66,"l":9.45,"n":276,"o":9.48,"t":"2026-10-09T13:30:00Z","v":68041,"vw":9.570677},{"c":9.69,"h":9.72,"l":9.63,"n":142,"o":9.63,"t":"2026-10-09T13:45:00Z","v":30708,"vw":9.683417},{"c":9.64,"h":9.7,"l":9.62,"n":79,"o":9.67,"t":"2026-10-09T14:00:00Z","v":18899,"vw":9.667646},{"c":9.67,"h":9.675,"l":9.6108,"n":112,"o":9.65,"t":"2026-10-09T14:15:00Z","v":26842,"vw":9.648685},{"c":9.62,"h":9.67,"l":9.605,"n":59,"o":9.665,"t":"2026-10-09T14:30:00Z","v":14701,"vw":9.635049},{"c":9.54,"h":9.61,"l":9.5398,"n":88,"o":9.61,"t":"2026-10-09T14:45:00Z","v":19688,"vw":9.56336},{"c":9.585,"h":9.6,"l":9.5411,"n":62,"o":9.55,"t":"2026-10-09T15:00:00Z","v":25624,"vw":9.564769},{"c":9.6,"h":9.61,"l":9.57,"n":28,"o":9.59,"t":"2026-10-09T15:15:00Z","v":30428,"vw":9.598675},{"c":9.5614,"h":9.6,"l":9.56,"n":34,"o":9.6,"t":"2026-10-09T15:30:00Z","v":12769,"vw":9.586193},{"c":9.5801,"h":9.585,"l":9.56,"n":23,"o":9.56,"t":"2026-10-09T15:45:00Z","v":10590,"vw":9.573466},{"c":9.6,"h":9.6,"l":9.5807,"n":17,"o":9.595,"t":"2026-10-09T16:00:00Z","v":4713,"vw":9.588127},{"c":9.66,"h":9.66,"l":9.59,"n":20,"o":9.59,"t":"2026-10-09T16:15:00Z","v":7071,"vw":9.615728},{"c":9.66,"h":9.6707,"l":9.655,"n":26,"o":9.66,"t":"2026-10-09T16:30:00Z","v":10533,"vw":9.665019},{"c":9.6,"h":9.68,"l":9.6,"n":20,"o":9.66,"t":"2026-10-09T16:45:00Z","v":12080,"vw":9.63476},{"c":9.59,"h":9.61,"l":9.59,"n":12,"o":9.605,"t":"2026-10-09T17:00:00Z","v":3437,"vw":9.597802},{"c":9.59,"h":9.59,"l":9.565,"n":12,"o":9.59,"t":"2026-10-09T17:15:00Z","v":5433,"vw":9.579329},{"c":9.63,"h":9.635,"l":9.59,"n":75,"o":9.59,"t":"2026-10-09T17:30:00Z","v":27598,"vw":9.609789},{"c":9.62,"h":9.625,"l":9.62,"n":12,"o":9.62,"t":"2026-10-09T17:45:00Z","v":2904,"vw":9.621381},{"c":9.64,"h":9.645,"l":9.62,"n":22,"o":9.62,"t":"2026-10-09T18:00:00Z","v":5272,"vw":9.634787},{"c":9.62,"h":9.6319,"l":9.62,"n":12,"o":9.6319,"t":"2026-10-09T18:15:00Z","v":6917,"vw":9.629847},{"c":9.64,"h":9.65,"l":9.62,"n":21,"o":9.62,"t":"2026-10-09T18:30:00Z","v":4193,"vw":9.644526},{"c":9.635,"h":9.65,"l":9.63,"n":19,"o":9.63,"t":"2026-10-09T18:45:00Z","v":3148,"vw":9.63657},{"c":9.665,"h":9.67,"l":9.65,"n":26,"o":9.6575,"t":"2026-10-09T19:00:00Z","v":5821,"vw":9.655105},{"c":9.68,"h":9.69,"l":9.67,"n":46,"o":9.675,"t":"2026-10-09T19:15:00Z","v":15824,"vw":9.673425},{"c":9.72,"h":9.7251,"l":9.665,"n":91,"o":9.69,"t":"2026-10-09T19:30:00Z","v":28082,"vw":9.69916},{"c":9.705,"h":9.735,"l":9.705,"n":117,"o":9.715,"t":"2026-10-09T19:45:00Z","v":32886,"vw":9.71687},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-09T20:00:00Z","v":477,"vw":9.7},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-12T08:00:00Z","v":120,"vw":9.73},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-10-12T09:00:00Z","v":100,"vw":9.63},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-12T09:15:00Z","v":367,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-12T09:30:00Z","v":188,"vw":9.6},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-12T10:30:00Z","v":100,"vw":9.78},{"c":9.77,"h":9.78,"l":9.75,"n":7,"o":9.75,"t":"2026-10-12T11:45:00Z","v":2120,"vw":9.775943},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-10-12T12:15:00Z","v":500,"vw":9.75},{"c":9.75,"h":9.75,"l":9.75,"n":5,"o":9.75,"t":"2026-10-12T12:45:00Z","v":2000,"vw":9.75},{"c":9.66,"h":9.83,"l":9.6,"n":73,"o":9.82,"t":"2026-10-12T13:30:00Z","v":20825,"vw":9.676013},{"c":9.61,"h":9.67,"l":9.5771,"n":45,"o":9.67,"t":"2026-10-12T13:45:00Z","v":17730,"vw":9.629166},{"c":9.66,"h":9.66,"l":9.582,"n":40,"o":9.6299,"t":"2026-10-12T14:00:00Z","v":10949,"vw":9.613934},{"c":9.59,"h":9.6,"l":9.5776,"n":17,"o":9.6,"t":"2026-10-12T14:15:00Z","v":3434,"vw":9.588786},{"c":9.55,"h":9.58,"l":9.55,"n":31,"o":9.58,"t":"2026-10-12T14:30:00Z","v":4930,"vw":9.560694},{"c":9.57,"h":9.595,"l":9.54,"n":28,"o":9.5413,"t":"2026-10-12T14:45:00Z","v":6056,"vw":9.570901},{"c":9.63,"h":9.63,"l":9.59,"n":20,"o":9.59,"t":"2026-10-12T15:00:00Z","v":4304,"vw":9.60671},{"c":9.665,"h":9.665,"l":9.645,"n":35,"o":9.65,"t":"2026-10-12T15:15:00Z","v":7183,"vw":9.653254},{"c":9.605,"h":9.6799,"l":9.605,"n":32,"o":9.66,"t":"2026-10-12T15:30:00Z","v":8077,"vw":9.648873},{"c":9.585,"h":9.615,"l":9.585,"n":39,"o":9.6,"t":"2026-10-12T15:45:00Z","v":16302,"vw":9.606239},{"c":9.61,"h":9.615,"l":9.59,"n":39,"o":9.59,"t":"2026-10-12T16:00:00Z","v":8812,"vw":9.600263},{"c":9.63,"h":9.635,"l":9.6203,"n":12,"o":9.635,"t":"2026-10-12T16:15:00Z","v":3850,"vw":9.62984},{"c":9.6,"h":9.6359,"l":9.59,"n":31,"o":9.6359,"t":"2026-10-12T16:30:00Z","v":6994,"vw":9.608327},{"c":9.595,"h":9.6032,"l":9.59,"n":56,"o":9.6032,"t":"2026-10-12T16:45:00Z","v":28876,"vw":9.598402},{"c":9.61,"h":9.615,"l":9.59,"n":14,"o":9.595,"t":"2026-10-12T17:00:00Z","v":3316,"vw":9.602703},{"c":9.6,"h":9.62,"l":9.6,"n":12,"o":9.61,"t":"2026-10-12T17:15:00Z","v":4205,"vw":9.6175},{"c":9.63,"h":9.63,"l":9.61,"n":25,"o":9.615,"t":"2026-10-12T17:30:00Z","v":5911,"vw":9.619392},{"c":9.63,"h":9.63,"l":9.63,"n":3,"o":9.63,"t":"2026-10-12T17:45:00Z","v":404,"vw":9.63},{"c":9.68,"h":9.685,"l":9.63,"n":64,"o":9.63,"t":"2026-10-12T18:00:00Z","v":12771,"vw":9.663558},{"c":9.67,"h":9.69,"l":9.665,"n":14,"o":9.685,"t":"2026-10-12T18:15:00Z","v":2220,"vw":9.684318},{"c":9.64,"h":9.66,"l":9.64,"n":17,"o":9.66,"t":"2026-10-12T18:30:00Z","v":3400,"vw":9.650975},{"c":9.665,"h":9.67,"l":9.66,"n":18,"o":9.66,"t":"2026-10-12T18:45:00Z","v":2368,"vw":9.664701},{"c":9.67,"h":9.685,"l":9.67,"n":17,"o":9.67,"t":"2026-10-12T19:00:00Z","v":4579,"vw":9.675419},{"c":9.68,"h":9.685,"l":9.67,"n":24,"o":9.675,"t":"2026-10-12T19:15:00Z","v":7303,"vw":9.676658},{"c":9.685,"h":9.705,"l":9.685,"n":48,"o":9.695,"t":"2026-10-12T19:30:00Z","v":10000,"vw":9.695405},{"c":9.7,"h":9.72,"l":9.69,"n":62,"o":9.69,"t":"2026-10-12T19:45:00Z","v":16780,"vw":9.70587},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-12T20:00:00Z","v":301,"vw":9.68},{"c":9.7,"h":9.7,"l":9.57,"n":10,"o":9.6288,"t":"2026-10-13T08:00:00Z","v":1003,"vw":9.66735},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-13T08:30:00Z","v":500,"vw":9.71},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-13T09:30:00Z","v":262,"vw":9.81},{"c":9.8,"h":9.8,"l":9.79,"n":5,"o":9.79,"t":"2026-10-13T10:15:00Z","v":2925,"vw":9.790427},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-13T11:00:00Z","v":100,"vw":9.76},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-13T11:15:00Z","v":1100,"vw":9.77},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-13T11:30:00Z","v":100,"vw":9.76},{"c":9.76,"h":9.76,"l":9.75,"n":2,"o":9.75,"t":"2026-10-13T12:00:00Z","v":1440,"vw":9.757639},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-13T12:15:00Z","v":236,"vw":9.75},{"c":9.73,"h":9.73,"l":9.73,"n":5,"o":9.73,"t":"2026-10-13T12:30:00Z","v":1000,"vw":9.73},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-13T12:45:00Z","v":150,"vw":9.77},{"c":9.77,"h":9.77,"l":9.76,"n":11,"o":9.76,"t":"2026-10-13T13:00:00Z","v":8260,"vw":9.769821},{"c":9.74,"h":9.74,"l":9.74,"n":4,"o":9.74,"t":"2026-10-13T13:15:00Z","v":1100,"vw":9.74},{"c":9.675,"h":9.83,"l":9.635,"n":224,"o":9.76,"t":"2026-10-13T13:30:00Z","v":66218,"vw":9.732175},{"c":9.59,"h":9.665,"l":9.5813,"n":54,"o":9.665,"t":"2026-10-13T13:45:00Z","v":15522,"vw":9.626081},{"c":9.61,"h":9.61,"l":9.555,"n":38,"o":9.5907,"t":"2026-10-13T14:00:00Z","v":8152,"vw":9.580861},{"c":9.585,"h":9.62,"l":9.58,"n":45,"o":9.58,"t":"2026-10-13T14:15:00Z","v":14574,"vw":9.606255},{"c":9.61,"h":9.64,"l":9.59,"n":35,"o":9.59,"t":"2026-10-13T14:30:00Z","v":8134,"vw":9.61784},{"c":9.6,"h":9.62,"l":9.6,"n":8,"o":9.61,"t":"2026-10-13T14:45:00Z","v":3525,"vw":9.611429},{"c":9.61,"h":9.61,"l":9.595,"n":23,"o":9.6,"t":"2026-10-13T15:00:00Z","v":4449,"vw":9.600805},{"c":9.56,"h":9.575,"l":9.56,"n":27,"o":9.575,"t":"2026-10-13T15:15:00Z","v":7330,"vw":9.570524},{"c":9.57,"h":9.575,"l":9.56,"n":12,"o":9.5607,"t":"2026-10-13T15:30:00Z","v":2588,"vw":9.567989},{"c":9.57,"h":9.575,"l":9.55,"n":39,"o":9.57,"t":"2026-10-13T15:45:00Z","v":8136,"vw":9.567971},{"c":9.57,"h":9.58,"l":9.56,"n":16,"o":9.57,"t":"2026-10-13T16:00:00Z","v":5308,"vw":9.571604},{"c":9.4675,"h":9.56,"l":9.4675,"n":36,"o":9.56,"t":"2026-10-13T16:15:00Z","v":7133,"vw":9.503696},{"c":9.47,"h":9.475,"l":9.47,"n":15,"o":9.47,"t":"2026-10-13T16:30:00Z","v":2812,"vw":9.471095},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-13T16:45:00Z","v":100,"vw":9.51},{"c":9.465,"h":9.51,"l":9.465,"n":24,"o":9.5,"t":"2026-10-13T17:00:00Z","v":7290,"vw":9.4816},{"c":9.45,"h":9.46,"l":9.445,"n":10,"o":9.46,"t":"2026-10-13T17:15:00Z","v":2173,"vw":9.453177},{"c":9.45,"h":9.46,"l":9.45,"n":6,"o":9.45,"t":"2026-10-13T17:30:00Z","v":1659,"vw":9.45442},{"c":9.39,"h":9.44,"l":9.39,"n":22,"o":9.44,"t":"2026-10-13T17:45:00Z","v":3703,"vw":9.401984},{"c":9.4411,"h":9.45,"l":9.4,"n":17,"o":9.4,"t":"2026-10-13T18:00:00Z","v":4380,"vw":9.418684},{"c":9.4,"h":9.425,"l":9.4,"n":10,"o":9.425,"t":"2026-10-13T18:15:00Z","v":1052,"vw":9.413095},{"c":9.41,"h":9.41,"l":9.4,"n":15,"o":9.4,"t":"2026-10-13T18:30:00Z","v":1784,"vw":9.402982},{"c":9.39,"h":9.42,"l":9.39,"n":20,"o":9.41,"t":"2026-10-13T18:45:00Z","v":1641,"vw":9.407637},{"c":9.4051,"h":9.415,"l":9.4,"n":22,"o":9.4,"t":"2026-10-13T19:00:00Z","v":4087,"vw":9.406383},{"c":9.405,"h":9.425,"l":9.395,"n":22,"o":9.409,"t":"2026-10-13T19:15:00Z","v":4664,"vw":9.40431},{"c":9.4,"h":9.41,"l":9.39,"n":35,"o":9.41,"t":"2026-10-13T19:30:00Z","v":20099,"vw":9.401882},{"c":9.42,"h":9.42,"l":9.395,"n":47,"o":9.395,"t":"2026-10-13T19:45:00Z","v":11877,"vw":9.405856},{"c":9.4,"h":9.4,"l":9.39,"n":2,"o":9.39,"t":"2026-10-13T20:30:00Z","v":675,"vw":9.397407},{"c":9.3903,"h":9.4,"l":9.3903,"n":2,"o":9.4,"t":"2026-10-13T20:45:00Z","v":200,"vw":9.39515},{"c":9.41,"h":9.43,"l":9.41,"n":2,"o":9.43,"t":"2026-10-13T22:00:00Z","v":665,"vw":9.425038},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-13T22:15:00Z","v":1000,"vw":9.44},{"c":9.46,"h":9.46,"l":9.39,"n":7,"o":9.39,"t":"2026-10-14T08:00:00Z","v":1547,"vw":9.411333},{"c":9.38,"h":9.4,"l":9.38,"n":7,"o":9.4,"t":"2026-10-14T08:30:00Z","v":820,"vw":9.383053},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-10-14T08:45:00Z","v":340,"vw":9.37},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-14T09:45:00Z","v":330,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-14T10:00:00Z","v":200,"vw":9.4},{"c":9.37,"h":9.38,"l":9.37,"n":3,"o":9.38,"t":"2026-10-14T11:00:00Z","v":450,"vw":9.374444},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-14T11:45:00Z","v":106,"vw":9.35},{"c":9.28,"h":9.4,"l":9.28,"n":12,"o":9.4,"t":"2026-10-14T12:30:00Z","v":258,"vw":9.34},{"c":9.26,"h":9.29,"l":9.26,"n":18,"o":9.29,"t":"2026-10-14T12:45:00Z","v":6170,"vw":9.285133},{"c":9.2612,"h":9.2654,"l":9.24,"n":15,"o":9.24,"t":"2026-10-14T13:00:00Z","v":2139,"vw":9.24701},{"c":9.35,"h":9.35,"l":9.32,"n":7,"o":9.32,"t":"2026-10-14T13:15:00Z","v":1038,"vw":9.340674},{"c":9.54,"h":9.55,"l":9.3601,"n":115,"o":9.3601,"t":"2026-10-14T13:30:00Z","v":20257,"vw":9.502228},{"c":9.471,"h":9.595,"l":9.47,"n":102,"o":9.52,"t":"2026-10-14T13:45:00Z","v":55735,"vw":9.487001},{"c":9.47,"h":9.525,"l":9.46,"n":111,"o":9.46,"t":"2026-10-14T14:00:00Z","v":29170,"vw":9.489183},{"c":9.485,"h":9.49,"l":9.465,"n":52,"o":9.485,"t":"2026-10-14T14:15:00Z","v":18474,"vw":9.481329},{"c":9.44,"h":9.48,"l":9.4203,"n":33,"o":9.48,"t":"2026-10-14T14:30:00Z","v":9995,"vw":9.448918},{"c":9.42,"h":9.45,"l":9.415,"n":19,"o":9.44,"t":"2026-10-14T14:45:00Z","v":4715,"vw":9.429488},{"c":9.4707,"h":9.4707,"l":9.42,"n":34,"o":9.42,"t":"2026-10-14T15:00:00Z","v":9764,"vw":9.455563},{"c":9.51,"h":9.52,"l":9.4601,"n":56,"o":9.4713,"t":"2026-10-14T15:15:00Z","v":26449,"vw":9.492727},{"c":9.5,"h":9.545,"l":9.5,"n":49,"o":9.515,"t":"2026-10-14T15:30:00Z","v":13174,"vw":9.519182},{"c":9.5,"h":9.5212,"l":9.5,"n":23,"o":9.51,"t":"2026-10-14T15:45:00Z","v":5519,"vw":9.508533},{"c":9.495,"h":9.525,"l":9.495,"n":24,"o":9.5,"t":"2026-10-14T16:00:00Z","v":6654,"vw":9.51314},{"c":9.46,"h":9.49,"l":9.45,"n":32,"o":9.49,"t":"2026-10-14T16:15:00Z","v":12143,"vw":9.475768},{"c":9.46,"h":9.48,"l":9.445,"n":60,"o":9.46,"t":"2026-10-14T16:30:00Z","v":19993,"vw":9.458394},{"c":9.46,"h":9.47,"l":9.46,"n":8,"o":9.47,"t":"2026-10-14T16:45:00Z","v":2822,"vw":9.468573},{"c":9.46,"h":9.47,"l":9.46,"n":12,"o":9.47,"t":"2026-10-14T17:00:00Z","v":4558,"vw":9.461464},{"c":9.48,"h":9.48,"l":9.47,"n":5,"o":9.47,"t":"2026-10-14T17:15:00Z","v":3700,"vw":9.473514},{"c":9.48,"h":9.505,"l":9.48,"n":11,"o":9.48,"t":"2026-10-14T17:30:00Z","v":3893,"vw":9.494406},{"c":9.4917,"h":9.492,"l":9.48,"n":19,"o":9.48,"t":"2026-10-14T17:45:00Z","v":6056,"vw":9.486852},{"c":9.49,"h":9.492,"l":9.48,"n":20,"o":9.49,"t":"2026-10-14T18:00:00Z","v":4791,"vw":9.483885},{"c":9.49,"h":9.5,"l":9.4803,"n":7,"o":9.4808,"t":"2026-10-14T18:15:00Z","v":2900,"vw":9.487855},{"c":9.465,"h":9.4926,"l":9.46,"n":11,"o":9.49,"t":"2026-10-14T18:30:00Z","v":10200,"vw":9.470649},{"c":9.43,"h":9.46,"l":9.43,"n":13,"o":9.46,"t":"2026-10-14T18:45:00Z","v":3480,"vw":9.447537},{"c":9.43,"h":9.4475,"l":9.425,"n":21,"o":9.425,"t":"2026-10-14T19:00:00Z","v":3376,"vw":9.436163},{"c":9.435,"h":9.445,"l":9.43,"n":32,"o":9.435,"t":"2026-10-14T19:15:00Z","v":10891,"vw":9.438388},{"c":9.4,"h":9.43,"l":9.4,"n":14,"o":9.43,"t":"2026-10-14T19:30:00Z","v":2452,"vw":9.410217},{"c":9.445,"h":9.47,"l":9.405,"n":115,"o":9.405,"t":"2026-10-14T19:45:00Z","v":39404,"vw":9.441364},{"c":9.405,"h":9.44,"l":9.2433,"n":7,"o":9.44,"t":"2026-10-14T20:00:00Z","v":5604,"vw":9.259956},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-14T20:30:00Z","v":100,"vw":9.41},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-14T20:45:00Z","v":1455,"vw":9.39},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-14T21:00:00Z","v":400,"vw":9.37},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-14T22:00:00Z","v":150,"vw":9.4},{"c":9.37,"h":9.38,"l":9.37,"n":2,"o":9.38,"t":"2026-10-14T22:15:00Z","v":200,"vw":9.375},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-10-14T22:30:00Z","v":200,"vw":9.37},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-14T23:15:00Z","v":131,"vw":9.35},{"c":9.21,"h":9.25,"l":9.21,"n":12,"o":9.24,"t":"2026-10-14T23:30:00Z","v":5000,"vw":9.228372},{"c":9.228,"h":9.228,"l":9.21,"n":3,"o":9.21,"t":"2026-10-14T23:45:00Z","v":1475,"vw":9.214881},{"c":9.71,"h":9.72,"l":9.21,"n":18,"o":9.27,"t":"2026-10-15T08:00:00Z","v":3922,"vw":9.572293},{"c":9.68,"h":9.706,"l":9.68,"n":5,"o":9.706,"t":"2026-10-15T08:15:00Z","v":1407,"vw":9.698807},{"c":9.67,"h":9.67,"l":9.67,"n":6,"o":9.67,"t":"2026-10-15T08:30:00Z","v":700,"vw":9.67},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-15T08:45:00Z","v":100,"vw":9.68},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-15T09:15:00Z","v":390,"vw":9.65},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-15T09:45:00Z","v":13200,"vw":9.7},{"c":9.73,"h":9.73,"l":9.73,"n":7,"o":9.73,"t":"2026-10-15T10:30:00Z","v":4915,"vw":9.73},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-15T10:45:00Z","v":300,"vw":9.73},{"c":9.75,"h":9.7524,"l":9.7362,"n":3,"o":9.7362,"t":"2026-10-15T11:00:00Z","v":974,"vw":9.744947},{"c":9.77,"h":9.77,"l":9.75,"n":4,"o":9.75,"t":"2026-10-15T11:15:00Z","v":450,"vw":9.761429},{"c":9.7667,"h":9.7667,"l":9.75,"n":3,"o":9.75,"t":"2026-10-15T11:45:00Z","v":1217,"vw":9.759839},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-15T12:30:00Z","v":1000,"vw":9.75},{"c":9.81,"h":9.81,"l":9.78,"n":3,"o":9.78,"t":"2026-10-15T12:45:00Z","v":750,"vw":9.804},{"c":9.86,"h":9.86,"l":9.83,"n":22,"o":9.83,"t":"2026-10-15T13:00:00Z","v":9680,"vw":9.851863},{"c":9.715,"h":9.86,"l":9.715,"n":27,"o":9.86,"t":"2026-10-15T13:15:00Z","v":7604,"vw":9.845365},{"c":9.93,"h":10.01,"l":9.83,"n":625,"o":9.84,"t":"2026-10-15T13:30:00Z","v":111081,"vw":9.913559},{"c":10.07,"h":10.115,"l":9.925,"n":290,"o":9.93,"t":"2026-10-15T13:45:00Z","v":77419,"vw":10.03077},{"c":10.08,"h":10.13,"l":10.04,"n":226,"o":10.065,"t":"2026-10-15T14:00:00Z","v":61546,"vw":10.092536},{"c":9.985,"h":10.0925,"l":9.98,"n":71,"o":10.075,"t":"2026-10-15T14:15:00Z","v":19332,"vw":10.036529},{"c":10.02,"h":10.0307,"l":9.9701,"n":31,"o":10,"t":"2026-10-15T14:30:00Z","v":10619,"vw":10.01268},{"c":10.13,"h":10.14,"l":10.01,"n":95,"o":10.01,"t":"2026-10-15T14:45:00Z","v":36405,"vw":10.060267},{"c":10.18,"h":10.205,"l":10.1,"n":83,"o":10.1,"t":"2026-10-15T15:00:00Z","v":24000,"vw":10.158826},{"c":10.175,"h":10.18,"l":10.1401,"n":104,"o":10.17,"t":"2026-10-15T15:15:00Z","v":52934,"vw":10.168302},{"c":10.11,"h":10.2,"l":10.11,"n":181,"o":10.165,"t":"2026-10-15T15:30:00Z","v":74286,"vw":10.159373},{"c":10.11,"h":10.135,"l":10.105,"n":49,"o":10.11,"t":"2026-10-15T15:45:00Z","v":15068,"vw":10.115742},{"c":10.105,"h":10.13,"l":10.095,"n":40,"o":10.105,"t":"2026-10-15T16:00:00Z","v":12113,"vw":10.105773},{"c":10.15,"h":10.15,"l":10.1,"n":43,"o":10.105,"t":"2026-10-15T16:15:00Z","v":15675,"vw":10.109484},{"c":10.16,"h":10.17,"l":10.15,"n":33,"o":10.16,"t":"2026-10-15T16:30:00Z","v":8129,"vw":10.159939},{"c":10.14,"h":10.165,"l":10.13,"n":30,"o":10.155,"t":"2026-10-15T16:45:00Z","v":9193,"vw":10.13867},{"c":10.13,"h":10.1699,"l":10.13,"n":18,"o":10.1699,"t":"2026-10-15T17:00:00Z","v":4010,"vw":10.142845},{"c":10.14,"h":10.15,"l":10.135,"n":21,"o":10.145,"t":"2026-10-15T17:15:00Z","v":3272,"vw":10.141269},{"c":10.1,"h":10.13,"l":10.09,"n":33,"o":10.13,"t":"2026-10-15T17:30:00Z","v":7359,"vw":10.108841},{"c":10.1,"h":10.105,"l":10.06,"n":36,"o":10.1,"t":"2026-10-15T17:45:00Z","v":9046,"vw":10.080976},{"c":10.08,"h":10.125,"l":10.08,"n":31,"o":10.12,"t":"2026-10-15T18:00:00Z","v":9926,"vw":10.11325},{"c":10.065,"h":10.09,"l":10.06,"n":40,"o":10.085,"t":"2026-10-15T18:15:00Z","v":11020,"vw":10.07502},{"c":10.06,"h":10.08,"l":10.06,"n":22,"o":10.07,"t":"2026-10-15T18:30:00Z","v":7343,"vw":10.075496},{"c":10.07,"h":10.075,"l":10.055,"n":24,"o":10.055,"t":"2026-10-15T18:45:00Z","v":7560,"vw":10.064125},{"c":10.095,"h":10.1039,"l":10.07,"n":30,"o":10.07,"t":"2026-10-15T19:00:00Z","v":11615,"vw":10.085151},{"c":10.08,"h":10.095,"l":10.08,"n":11,"o":10.09,"t":"2026-10-15T19:15:00Z","v":2024,"vw":10.090128},{"c":10.08,"h":10.08,"l":10.04,"n":69,"o":10.06,"t":"2026-10-15T19:30:00Z","v":34018,"vw":10.052891},{"c":9.99,"h":10.075,"l":9.9701,"n":122,"o":10.075,"t":"2026-10-15T19:45:00Z","v":39357,"vw":10.002777},{"c":10.009,"h":10.009,"l":9.98,"n":6,"o":9.98,"t":"2026-10-15T20:00:00Z","v":304,"vw":9.989667},{"c":10.043,"h":10.043,"l":10.043,"n":1,"o":10.043,"t":"2026-10-15T20:15:00Z","v":110,"vw":10.043},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-15T20:30:00Z","v":117,"vw":10.01},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-15T20:45:00Z","v":124,"vw":10.04},{"c":9.98,"h":9.99,"l":9.98,"n":4,"o":9.99,"t":"2026-10-15T21:00:00Z","v":700,"vw":9.984601},{"c":9.98,"h":9.98,"l":9.98,"n":3,"o":9.98,"t":"2026-10-15T21:45:00Z","v":919,"vw":9.98},{"c":9.98,"h":10.01,"l":9.98,"n":9,"o":10,"t":"2026-10-16T08:00:00Z","v":2275,"vw":9.990051},{"c":9.986,"h":9.986,"l":9.9851,"n":2,"o":9.9851,"t":"2026-10-16T08:15:00Z","v":1000,"vw":9.985775},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-10-16T09:00:00Z","v":200,"vw":10.05},{"c":9.9919,"h":9.9919,"l":9.9919,"n":1,"o":9.9919,"t":"2026-10-16T11:30:00Z","v":100,"vw":9.9919},{"c":9.99,"h":10.01,"l":9.99,"n":9,"o":10.01,"t":"2026-10-16T11:45:00Z","v":3375,"vw":10.002537},{"c":9.94,"h":9.94,"l":9.94,"n":9,"o":9.94,"t":"2026-10-16T12:00:00Z","v":206,"vw":9.94},{"c":9.93,"h":9.93,"l":9.93,"n":2,"o":9.93,"t":"2026-10-16T12:30:00Z","v":200,"vw":9.93},{"c":10,"h":10.06,"l":10,"n":82,"o":10.01,"t":"2026-10-16T13:30:00Z","v":27419,"vw":10.033171},{"c":10.0212,"h":10.035,"l":9.92,"n":139,"o":9.995,"t":"2026-10-16T13:45:00Z","v":71798,"vw":9.998666},{"c":9.96,"h":10.04,"l":9.96,"n":57,"o":10.02,"t":"2026-10-16T14:00:00Z","v":14118,"vw":10.008953},{"c":9.945,"h":9.975,"l":9.92,"n":133,"o":9.94,"t":"2026-10-16T14:15:00Z","v":80564,"vw":9.938614},{"c":9.95,"h":9.95,"l":9.9,"n":26,"o":9.94,"t":"2026-10-16T14:30:00Z","v":19560,"vw":9.92339},{"c":9.92,"h":9.97,"l":9.92,"n":11,"o":9.94,"t":"2026-10-16T14:45:00Z","v":2412,"vw":9.93852},{"c":9.98,"h":9.985,"l":9.91,"n":33,"o":9.9214,"t":"2026-10-16T15:00:00Z","v":6905,"vw":9.957855},{"c":9.9,"h":9.95,"l":9.9,"n":18,"o":9.95,"t":"2026-10-16T15:15:00Z","v":2552,"vw":9.937149},{"c":9.95,"h":9.95,"l":9.91,"n":18,"o":9.91,"t":"2026-10-16T15:30:00Z","v":5877,"vw":9.937597},{"c":9.94,"h":9.975,"l":9.93,"n":27,"o":9.96,"t":"2026-10-16T15:45:00Z","v":5242,"vw":9.949318},{"c":9.905,"h":9.95,"l":9.9001,"n":41,"o":9.95,"t":"2026-10-16T16:00:00Z","v":6914,"vw":9.929985},{"c":9.94,"h":9.95,"l":9.92,"n":12,"o":9.92,"t":"2026-10-16T16:15:00Z","v":1740,"vw":9.935465},{"c":9.92,"h":9.94,"l":9.92,"n":2,"o":9.94,"t":"2026-10-16T16:30:00Z","v":200,"vw":9.93},{"c":9.91,"h":9.915,"l":9.91,"n":6,"o":9.91,"t":"2026-10-16T16:45:00Z","v":1200,"vw":9.910417},{"c":9.805,"h":9.88,"l":9.8,"n":26,"o":9.88,"t":"2026-10-16T17:00:00Z","v":4688,"vw":9.82535},{"c":9.79,"h":9.79,"l":9.77,"n":35,"o":9.79,"t":"2026-10-16T17:15:00Z","v":5768,"vw":9.781262},{"c":9.79,"h":9.82,"l":9.78,"n":14,"o":9.79,"t":"2026-10-16T17:30:00Z","v":5020,"vw":9.798646},{"c":9.76,"h":9.8001,"l":9.76,"n":8,"o":9.79,"t":"2026-10-16T17:45:00Z","v":1923,"vw":9.783687},{"c":9.73,"h":9.75,"l":9.72,"n":15,"o":9.7416,"t":"2026-10-16T18:00:00Z","v":19128,"vw":9.741328},{"c":9.72,"h":9.735,"l":9.71,"n":23,"o":9.725,"t":"2026-10-16T18:15:00Z","v":4249,"vw":9.720954},{"c":9.725,"h":9.73,"l":9.71,"n":12,"o":9.7189,"t":"2026-10-16T18:30:00Z","v":5754,"vw":9.720205},{"c":9.71,"h":9.72,"l":9.7001,"n":13,"o":9.71,"t":"2026-10-16T18:45:00Z","v":3390,"vw":9.71125},{"c":9.73,"h":9.73,"l":9.705,"n":11,"o":9.7139,"t":"2026-10-16T19:00:00Z","v":2262,"vw":9.714546},{"c":9.7399,"h":9.745,"l":9.72,"n":26,"o":9.745,"t":"2026-10-16T19:15:00Z","v":6185,"vw":9.730039},{"c":9.71,"h":9.74,"l":9.69,"n":61,"o":9.74,"t":"2026-10-16T19:30:00Z","v":9102,"vw":9.7119},{"c":9.765,"h":9.78,"l":9.7199,"n":110,"o":9.73,"t":"2026-10-16T19:45:00Z","v":20042,"vw":9.743644},{"c":9.76,"h":9.76,"l":9.76,"n":3,"o":9.76,"t":"2026-10-16T20:00:00Z","v":112,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":13,"o":9.76,"t":"2026-10-16T20:15:00Z","v":512,"vw":9.76},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-16T21:15:00Z","v":200,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-16T21:45:00Z","v":695,"vw":9.8},{"c":9.714,"h":9.714,"l":9.714,"n":1,"o":9.714,"t":"2026-10-16T22:00:00Z","v":695,"vw":9.714},{"c":9.72,"h":9.72,"l":9.72,"n":5,"o":9.72,"t":"2026-10-16T22:15:00Z","v":200,"vw":9.72},{"c":9.57,"h":9.79,"l":9.57,"n":9,"o":9.74,"t":"2026-10-19T08:00:00Z","v":2103,"vw":9.705455},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-19T10:30:00Z","v":204,"vw":9.74},{"c":9.72,"h":9.72,"l":9.72,"n":56,"o":9.72,"t":"2026-10-19T11:00:00Z","v":3259,"vw":9.72},{"c":9.74,"h":9.74,"l":9.74,"n":2,"o":9.74,"t":"2026-10-19T11:15:00Z","v":1000,"vw":9.74},{"c":9.75,"h":9.75,"l":9.75,"n":50,"o":9.75,"t":"2026-10-19T11:30:00Z","v":2222,"vw":9.75},{"c":9.77,"h":9.77,"l":9.76,"n":2,"o":9.76,"t":"2026-10-19T11:45:00Z","v":765,"vw":9.762157},{"c":9.75,"h":9.76,"l":9.75,"n":82,"o":9.76,"t":"2026-10-19T12:00:00Z","v":5213,"vw":9.751524},{"c":9.65,"h":9.6709,"l":9.65,"n":15,"o":9.67,"t":"2026-10-19T12:30:00Z","v":5302,"vw":9.651172},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-19T12:45:00Z","v":250,"vw":9.61},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-19T13:15:00Z","v":300,"vw":9.68},{"c":9.65,"h":9.76,"l":9.65,"n":52,"o":9.67,"t":"2026-10-19T13:30:00Z","v":4579,"vw":9.700609},{"c":9.64,"h":9.675,"l":9.6101,"n":41,"o":9.66,"t":"2026-10-19T13:45:00Z","v":7367,"vw":9.636721},{"c":9.66,"h":9.672,"l":9.625,"n":30,"o":9.625,"t":"2026-10-19T14:00:00Z","v":12403,"vw":9.664697},{"c":9.66,"h":9.67,"l":9.64,"n":18,"o":9.64,"t":"2026-10-19T14:15:00Z","v":2882,"vw":9.643935},{"c":9.615,"h":9.665,"l":9.605,"n":63,"o":9.665,"t":"2026-10-19T14:30:00Z","v":11856,"vw":9.634098},{"c":9.61,"h":9.625,"l":9.58,"n":62,"o":9.61,"t":"2026-10-19T14:45:00Z","v":9459,"vw":9.598038},{"c":9.635,"h":9.635,"l":9.61,"n":28,"o":9.62,"t":"2026-10-19T15:00:00Z","v":3099,"vw":9.62656},{"c":9.635,"h":9.635,"l":9.62,"n":8,"o":9.62,"t":"2026-10-19T15:15:00Z","v":1274,"vw":9.625313},{"c":9.62,"h":9.64,"l":9.605,"n":5,"o":9.64,"t":"2026-10-19T15:30:00Z","v":629,"vw":9.624873},{"c":9.54,"h":9.62,"l":9.54,"n":60,"o":9.62,"t":"2026-10-19T15:45:00Z","v":15156,"vw":9.59494},{"c":9.57,"h":9.57,"l":9.53,"n":28,"o":9.55,"t":"2026-10-19T16:00:00Z","v":4743,"vw":9.549381},{"c":9.565,"h":9.5729,"l":9.56,"n":13,"o":9.57,"t":"2026-10-19T16:15:00Z","v":1342,"vw":9.567578},{"c":9.59,"h":9.59,"l":9.57,"n":13,"o":9.57,"t":"2026-10-19T16:30:00Z","v":3150,"vw":9.572236},{"c":9.585,"h":9.585,"l":9.57,"n":16,"o":9.57,"t":"2026-10-19T16:45:00Z","v":1832,"vw":9.577602},{"c":9.5651,"h":9.57,"l":9.5651,"n":7,"o":9.57,"t":"2026-10-19T17:00:00Z","v":811,"vw":9.569235},{"c":9.59,"h":9.59,"l":9.5699,"n":6,"o":9.5699,"t":"2026-10-19T17:15:00Z","v":636,"vw":9.577545},{"c":9.595,"h":9.6,"l":9.585,"n":19,"o":9.6,"t":"2026-10-19T17:30:00Z","v":4352,"vw":9.594306},{"c":9.57,"h":9.58,"l":9.57,"n":10,"o":9.58,"t":"2026-10-19T17:45:00Z","v":1437,"vw":9.575773},{"c":9.6,"h":9.6,"l":9.575,"n":14,"o":9.575,"t":"2026-10-19T18:00:00Z","v":2525,"vw":9.585469},{"c":9.6,"h":9.61,"l":9.6,"n":5,"o":9.61,"t":"2026-10-19T18:15:00Z","v":3522,"vw":9.60909},{"c":9.605,"h":9.605,"l":9.6,"n":4,"o":9.6,"t":"2026-10-19T18:30:00Z","v":776,"vw":9.600693},{"c":9.62,"h":9.63,"l":9.62,"n":8,"o":9.63,"t":"2026-10-19T18:45:00Z","v":858,"vw":9.623912},{"c":9.625,"h":9.625,"l":9.62,"n":5,"o":9.62,"t":"2026-10-19T19:00:00Z","v":1100,"vw":9.621609},{"c":9.6,"h":9.62,"l":9.5968,"n":27,"o":9.62,"t":"2026-10-19T19:15:00Z","v":3235,"vw":9.605925},{"c":9.58,"h":9.58,"l":9.57,"n":16,"o":9.58,"t":"2026-10-19T19:30:00Z","v":2680,"vw":9.575809},{"c":9.56,"h":9.6,"l":9.55,"n":56,"o":9.59,"t":"2026-10-19T19:45:00Z","v":14333,"vw":9.578836},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-19T20:00:00Z","v":522,"vw":9.55},{"c":9.5615,"h":9.5615,"l":9.5615,"n":1,"o":9.5615,"t":"2026-10-19T23:30:00Z","v":1000,"vw":9.5615},{"c":9.75,"h":9.79,"l":9.54,"n":10,"o":9.79,"t":"2026-10-20T08:00:00Z","v":1857,"vw":9.620616},{"c":9.74,"h":9.74,"l":9.63,"n":2,"o":9.63,"t":"2026-10-20T08:15:00Z","v":381,"vw":9.702178},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-20T10:30:00Z","v":562,"vw":9.69},{"c":9.74,"h":9.74,"l":9.73,"n":3,"o":9.73,"t":"2026-10-20T11:15:00Z","v":700,"vw":9.738571},{"c":9.77,"h":9.77,"l":9.73,"n":4,"o":9.74,"t":"2026-10-20T11:30:00Z","v":700,"vw":9.742857},{"c":9.77,"h":9.77,"l":9.76,"n":3,"o":9.76,"t":"2026-10-20T11:45:00Z","v":425,"vw":9.765294},{"c":9.7,"h":9.77,"l":9.7,"n":4,"o":9.77,"t":"2026-10-20T12:00:00Z","v":446,"vw":9.743274},{"c":9.7499,"h":9.76,"l":9.7499,"n":3,"o":9.76,"t":"2026-10-20T12:45:00Z","v":1534,"vw":9.751875},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-20T13:00:00Z","v":100,"vw":9.75},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-20T13:15:00Z","v":257,"vw":9.78},{"c":9.91,"h":9.93,"l":9.77,"n":224,"o":9.79,"t":"2026-10-20T13:30:00Z","v":48370,"vw":9.853606},{"c":9.8726,"h":9.93,"l":9.85,"n":97,"o":9.9,"t":"2026-10-20T13:45:00Z","v":27871,"vw":9.885391},{"c":9.9,"h":9.9,"l":9.775,"n":104,"o":9.855,"t":"2026-10-20T14:00:00Z","v":27767,"vw":9.827766},{"c":9.9399,"h":9.97,"l":9.905,"n":95,"o":9.905,"t":"2026-10-20T14:15:00Z","v":35053,"vw":9.930427},{"c":9.975,"h":9.975,"l":9.93,"n":29,"o":9.93,"t":"2026-10-20T14:30:00Z","v":15879,"vw":9.960429},{"c":10.02,"h":10.025,"l":9.965,"n":60,"o":9.965,"t":"2026-10-20T14:45:00Z","v":13720,"vw":9.99622},{"c":9.98,"h":9.985,"l":9.97,"n":25,"o":9.98,"t":"2026-10-20T15:00:00Z","v":6315,"vw":9.980581},{"c":9.92,"h":9.955,"l":9.92,"n":20,"o":9.945,"t":"2026-10-20T15:15:00Z","v":4401,"vw":9.942191},{"c":9.975,"h":9.99,"l":9.915,"n":14,"o":9.935,"t":"2026-10-20T15:30:00Z","v":5436,"vw":9.939755},{"c":9.965,"h":9.99,"l":9.965,"n":11,"o":9.97,"t":"2026-10-20T15:45:00Z","v":3697,"vw":9.976546},{"c":9.95,"h":9.955,"l":9.935,"n":20,"o":9.945,"t":"2026-10-20T16:00:00Z","v":5051,"vw":9.945862},{"c":9.955,"h":9.955,"l":9.945,"n":12,"o":9.945,"t":"2026-10-20T16:15:00Z","v":3454,"vw":9.948043},{"c":9.955,"h":9.955,"l":9.95,"n":9,"o":9.95,"t":"2026-10-20T16:30:00Z","v":1443,"vw":9.950352},{"c":9.9433,"h":9.945,"l":9.93,"n":5,"o":9.945,"t":"2026-10-20T16:45:00Z","v":1861,"vw":9.942085},{"c":9.91,"h":9.94,"l":9.91,"n":13,"o":9.935,"t":"2026-10-20T17:00:00Z","v":2779,"vw":9.92416},{"c":9.9195,"h":9.92,"l":9.9029,"n":16,"o":9.9029,"t":"2026-10-20T17:15:00Z","v":4199,"vw":9.914307},{"c":9.95,"h":9.95,"l":9.94,"n":8,"o":9.94,"t":"2026-10-20T17:30:00Z","v":2718,"vw":9.944103},{"c":9.97,"h":9.975,"l":9.95,"n":52,"o":9.96,"t":"2026-10-20T17:45:00Z","v":20535,"vw":9.970612},{"c":9.96,"h":9.97,"l":9.955,"n":13,"o":9.97,"t":"2026-10-20T18:00:00Z","v":3740,"vw":9.960315},{"c":9.92,"h":9.945,"l":9.92,"n":7,"o":9.94,"t":"2026-10-20T18:30:00Z","v":2194,"vw":9.938596},{"c":9.93,"h":9.935,"l":9.9299,"n":3,"o":9.935,"t":"2026-10-20T18:45:00Z","v":650,"vw":9.9315},{"c":9.93,"h":9.95,"l":9.93,"n":12,"o":9.935,"t":"2026-10-20T19:00:00Z","v":2760,"vw":9.939526},{"c":9.93,"h":9.93,"l":9.93,"n":7,"o":9.93,"t":"2026-10-20T19:15:00Z","v":4772,"vw":9.93},{"c":9.978,"h":9.978,"l":9.945,"n":16,"o":9.945,"t":"2026-10-20T19:30:00Z","v":4999,"vw":9.953222},{"c":10.015,"h":10.0326,"l":9.985,"n":131,"o":9.985,"t":"2026-10-20T19:45:00Z","v":24714,"vw":10.006092},{"c":10.02,"h":10.02,"l":10.02,"n":3,"o":10.02,"t":"2026-10-20T20:00:00Z","v":232,"vw":10.02},{"c":9.992,"h":9.992,"l":9.992,"n":2,"o":9.992,"t":"2026-10-20T20:15:00Z","v":176,"vw":9.992},{"c":9.9542,"h":9.9542,"l":9.9542,"n":1,"o":9.9542,"t":"2026-10-20T21:00:00Z","v":100,"vw":9.9542},{"c":9.97,"h":9.97,"l":9.97,"n":10,"o":9.97,"t":"2026-10-20T21:15:00Z","v":145,"vw":9.97},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-20T22:00:00Z","v":134,"vw":10.03},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-20T22:45:00Z","v":224,"vw":10.01},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-21T08:45:00Z","v":163,"vw":9.86},{"c":9.865,"h":9.87,"l":9.865,"n":32,"o":9.87,"t":"2026-10-21T09:00:00Z","v":1000,"vw":9.8675},{"c":9.86,"h":9.86,"l":9.86,"n":57,"o":9.86,"t":"2026-10-21T09:45:00Z","v":1492,"vw":9.86},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-21T10:15:00Z","v":600,"vw":9.9},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-21T10:30:00Z","v":198,"vw":9.88},{"c":9.86,"h":9.86,"l":9.855,"n":11,"o":9.86,"t":"2026-10-21T11:00:00Z","v":1168,"vw":9.858524},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-21T12:00:00Z","v":600,"vw":9.89},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2026-10-21T13:15:00Z","v":258,"vw":9.95},{"c":10.07,"h":10.07,"l":9.9502,"n":139,"o":9.97,"t":"2026-10-21T13:30:00Z","v":12656,"vw":10.034346},{"c":10.015,"h":10.08,"l":10.015,"n":108,"o":10.08,"t":"2026-10-21T13:45:00Z","v":8153,"vw":10.046774},{"c":9.96,"h":10.01,"l":9.8899,"n":68,"o":10.01,"t":"2026-10-21T14:00:00Z","v":9069,"vw":9.928783},{"c":9.94,"h":9.996,"l":9.92,"n":23,"o":9.96,"t":"2026-10-21T14:15:00Z","v":4117,"vw":9.942341},{"c":9.96,"h":10,"l":9.96,"n":11,"o":9.96,"t":"2026-10-21T14:30:00Z","v":1993,"vw":9.977518},{"c":9.99,"h":9.99,"l":9.955,"n":34,"o":9.99,"t":"2026-10-21T14:45:00Z","v":8446,"vw":9.965282},{"c":9.97,"h":9.97,"l":9.9599,"n":28,"o":9.96,"t":"2026-10-21T15:00:00Z","v":3212,"vw":9.960737},{"c":9.98,"h":9.98,"l":9.97,"n":4,"o":9.98,"t":"2026-10-21T15:15:00Z","v":389,"vw":9.977423},{"c":9.9429,"h":9.97,"l":9.9429,"n":3,"o":9.96,"t":"2026-10-21T15:30:00Z","v":300,"vw":9.957633},{"c":9.95,"h":9.95,"l":9.94,"n":8,"o":9.9499,"t":"2026-10-21T15:45:00Z","v":1795,"vw":9.944082},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-10-21T16:00:00Z","v":150,"vw":9.97},{"c":9.98,"h":9.98,"l":9.98,"n":4,"o":9.98,"t":"2026-10-21T16:15:00Z","v":848,"vw":9.98},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-21T16:30:00Z","v":600,"vw":9.96},{"c":9.98,"h":9.98,"l":9.97,"n":7,"o":9.97,"t":"2026-10-21T16:45:00Z","v":900,"vw":9.975747},{"c":9.98,"h":9.985,"l":9.98,"n":4,"o":9.985,"t":"2026-10-21T17:00:00Z","v":2220,"vw":9.984323},{"c":9.9724,"h":9.975,"l":9.965,"n":7,"o":9.965,"t":"2026-10-21T17:15:00Z","v":5169,"vw":9.972301},{"c":9.975,"h":9.975,"l":9.955,"n":26,"o":9.96,"t":"2026-10-21T17:30:00Z","v":10120,"vw":9.958765},{"c":9.97,"h":9.97,"l":9.96,"n":6,"o":9.97,"t":"2026-10-21T17:45:00Z","v":774,"vw":9.968708},{"c":9.97,"h":9.9875,"l":9.97,"n":6,"o":9.97,"t":"2026-10-21T18:00:00Z","v":1281,"vw":9.980195},{"c":9.97,"h":9.98,"l":9.97,"n":10,"o":9.975,"t":"2026-10-21T18:15:00Z","v":1907,"vw":9.975851},{"c":9.98,"h":9.98,"l":9.9708,"n":7,"o":9.98,"t":"2026-10-21T18:30:00Z","v":1790,"vw":9.976391},{"c":9.92,"h":9.97,"l":9.92,"n":19,"o":9.97,"t":"2026-10-21T18:45:00Z","v":13749,"vw":9.955031},{"c":9.89,"h":9.89,"l":9.88,"n":18,"o":9.885,"t":"2026-10-21T19:00:00Z","v":5149,"vw":9.887966},{"c":9.905,"h":9.905,"l":9.88,"n":6,"o":9.88,"t":"2026-10-21T19:15:00Z","v":1435,"vw":9.888606},{"c":9.9,"h":9.9,"l":9.8912,"n":9,"o":9.895,"t":"2026-10-21T19:30:00Z","v":1001,"vw":9.898307},{"c":9.895,"h":9.91,"l":9.88,"n":13,"o":9.895,"t":"2026-10-21T19:45:00Z","v":2838,"vw":9.89755},{"c":9.88,"h":9.88,"l":9.88,"n":3,"o":9.88,"t":"2026-10-21T20:00:00Z","v":421,"vw":9.88},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-21T20:45:00Z","v":501,"vw":9.88},{"c":9.89,"h":9.89,"l":9.83,"n":35,"o":9.88,"t":"2026-10-21T23:45:00Z","v":4686,"vw":9.865235},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-22T08:15:00Z","v":124,"vw":9.98},{"c":10.02,"h":10.02,"l":10.02,"n":4,"o":10.02,"t":"2026-10-22T08:30:00Z","v":500,"vw":10.02},{"c":10.02,"h":10.02,"l":10.01,"n":8,"o":10.01,"t":"2026-10-22T09:00:00Z","v":1030,"vw":10.018889},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-22T10:00:00Z","v":596,"vw":10.1},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-22T11:00:00Z","v":250,"vw":10.05},{"c":10.01,"h":10.01,"l":10.01,"n":3,"o":10.01,"t":"2026-10-22T11:15:00Z","v":500,"vw":10.01},{"c":10.03,"h":10.03,"l":10.03,"n":2,"o":10.03,"t":"2026-10-22T12:00:00Z","v":950,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-22T12:15:00Z","v":100,"vw":10.03},{"c":10.06,"h":10.06,"l":10.0418,"n":2,"o":10.0418,"t":"2026-10-22T13:00:00Z","v":987,"vw":10.04641},{"c":10.03,"h":10.06,"l":10.03,"n":2,"o":10.06,"t":"2026-10-22T13:15:00Z","v":520,"vw":10.036923},{"c":10.05,"h":10.07,"l":9.97,"n":189,"o":10.03,"t":"2026-10-22T13:30:00Z","v":20284,"vw":10.025773},{"c":10.0911,"h":10.0998,"l":9.98,"n":82,"o":10.045,"t":"2026-10-22T13:45:00Z","v":12521,"vw":10.030016},{"c":10.125,"h":10.1402,"l":10.085,"n":53,"o":10.1,"t":"2026-10-22T14:00:00Z","v":22188,"vw":10.116403},{"c":10.1,"h":10.135,"l":10.09,"n":40,"o":10.1114,"t":"2026-10-22T14:15:00Z","v":8060,"vw":10.108332},{"c":10.13,"h":10.16,"l":10.065,"n":36,"o":10.11,"t":"2026-10-22T14:30:00Z","v":6058,"vw":10.112476},{"c":10.175,"h":10.175,"l":10.1501,"n":28,"o":10.16,"t":"2026-10-22T14:45:00Z","v":6372,"vw":10.157823},{"c":10.175,"h":10.1834,"l":10.165,"n":26,"o":10.175,"t":"2026-10-22T15:00:00Z","v":6226,"vw":10.17689},{"c":10.2,"h":10.205,"l":10.1875,"n":44,"o":10.19,"t":"2026-10-22T15:15:00Z","v":11814,"vw":10.198183},{"c":10.17,"h":10.21,"l":10.17,"n":69,"o":10.2012,"t":"2026-10-22T15:30:00Z","v":27637,"vw":10.19786},{"c":10.18,"h":10.2,"l":10.17,"n":15,"o":10.18,"t":"2026-10-22T15:45:00Z","v":3056,"vw":10.182095},{"c":10.2,"h":10.205,"l":10.1647,"n":12,"o":10.185,"t":"2026-10-22T16:00:00Z","v":3077,"vw":10.190362},{"c":10.195,"h":10.195,"l":10.19,"n":8,"o":10.195,"t":"2026-10-22T16:15:00Z","v":2991,"vw":10.192711},{"c":10.14,"h":10.215,"l":10.105,"n":30,"o":10.215,"t":"2026-10-22T16:30:00Z","v":6397,"vw":10.128254},{"c":10.145,"h":10.175,"l":10.125,"n":19,"o":10.13,"t":"2026-10-22T16:45:00Z","v":4631,"vw":10.145942},{"c":10.095,"h":10.115,"l":10.09,"n":13,"o":10.115,"t":"2026-10-22T17:00:00Z","v":5531,"vw":10.095028},{"c":10.13,"h":10.13,"l":10.085,"n":18,"o":10.1093,"t":"2026-10-22T17:15:00Z","v":6671,"vw":10.103485},{"c":10.185,"h":10.185,"l":10.14,"n":11,"o":10.14,"t":"2026-10-22T17:30:00Z","v":2695,"vw":10.165054},{"c":10.17,"h":10.1712,"l":10.1612,"n":14,"o":10.165,"t":"2026-10-22T17:45:00Z","v":6761,"vw":10.164004},{"c":10.18,"h":10.18,"l":10.15,"n":24,"o":10.15,"t":"2026-10-22T18:00:00Z","v":55304,"vw":10.152593},{"c":10.175,"h":10.22,"l":10.175,"n":55,"o":10.19,"t":"2026-10-22T18:15:00Z","v":10434,"vw":10.201397},{"c":10.14,"h":10.1716,"l":10.14,"n":9,"o":10.17,"t":"2026-10-22T18:30:00Z","v":3608,"vw":10.158121},{"c":10.15,"h":10.15,"l":10.135,"n":14,"o":10.135,"t":"2026-10-22T18:45:00Z","v":2278,"vw":10.143911},{"c":10.145,"h":10.152,"l":10.125,"n":18,"o":10.14,"t":"2026-10-22T19:00:00Z","v":6878,"vw":10.144145},{"c":10.15,"h":10.17,"l":10.15,"n":23,"o":10.155,"t":"2026-10-22T19:15:00Z","v":6838,"vw":10.159501},{"c":10.09,"h":10.14,"l":10.09,"n":37,"o":10.14,"t":"2026-10-22T19:30:00Z","v":7209,"vw":10.106846},{"c":10.05,"h":10.095,"l":10.045,"n":124,"o":10.09,"t":"2026-10-22T19:45:00Z","v":23644,"vw":10.069405},{"c":10.05,"h":10.05,"l":10.05,"n":4,"o":10.05,"t":"2026-10-22T20:00:00Z","v":193,"vw":10.05},{"c":9.94,"h":9.94,"l":9.911,"n":21,"o":9.925,"t":"2026-10-22T20:45:00Z","v":1329,"vw":9.926215},{"c":9.92,"h":9.98,"l":9.92,"n":4,"o":9.98,"t":"2026-10-22T21:00:00Z","v":1053,"vw":9.94},{"c":10.0414,"h":10.0414,"l":10.0414,"n":1,"o":10.0414,"t":"2026-10-22T21:45:00Z","v":200,"vw":10.0414},{"c":10.04,"h":10.04,"l":10.04,"n":3,"o":10.04,"t":"2026-10-22T22:00:00Z","v":466,"vw":10.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":19.391694689871557,"iv":1.5522183531104345,"gamma":0.04012641154677907,"theta":-0.013459256185857133,"vega":0.004949779030357439,"rho":0.0006437657012853784,"breakevenPct":94.6934795012095},{"delta":0.15,"premium":0.20920984529403766,"strike":14.631606188238495,"iv":1.0982808276458087,"gamma":0.07609711657764388,"theta":-0.012581174535970458,"vega":0.006549272117357177,"rho":0.0010035548973561551,"breakevenPct":47.669811278930645},{"delta":0.2,"premium":0.25506429338480185,"strike":12.932476088202643,"iv":0.9104008903238507,"gamma":0.1090492455122669,"theta":-0.012679494070165213,"vega":0.007887175335161912,"rho":0.0013548019046431964,"breakevenPct":31.219307279477043},{"delta":0.25,"premium":0.3131504284472588,"strike":12.157994287369883,"iv":0.83174566580238,"gamma":0.13508807814327445,"theta":-0.01311180796537683,"vega":0.008977561269412815,"rho":0.0016959557276840995,"breakevenPct":24.09099219718547},{"delta":0.3,"premium":0.3980543318649046,"strike":11.707782672540382,"iv":0.8165474302496328,"gamma":0.14793920704845814,"theta":-0.013959765051395009,"vega":0.009696769456681352,"rho":0.00202306277540656,"breakevenPct":20.456089596072484},{"delta":0.35,"premium":0.4898311306901615,"strike":11.340675477239355,"iv":0.8176120411160058,"gamma":0.15741057268722466,"theta":-0.014914243759177681,"vega":0.010320851688693098,"rho":0.002346569895786104,"breakevenPct":17.716483660990185},{"delta":0.4,"premium":0.5827681874229347,"strike":10.977805178791614,"iv":0.8178964241676941,"gamma":0.16643970406905054,"theta":-0.015797780517879164,"vega":0.010906658446362516,"rho":0.002669279886088492,"breakevenPct":15.030580758353713},{"delta":0.45,"premium":0.6906596794081381,"strike":10.669543773119605,"iv":0.8081245376078915,"gamma":0.16976892725030826,"theta":-0.015766954377311963,"vega":0.010999136868064118,"rho":0.002981715755396438,"breakevenPct":13.036850273907882},{"delta":0.5,"premium":0.7985511713933416,"strike":10.361282367447595,"iv":0.7983526510480888,"gamma":0.17309815043156596,"theta":-0.015736128236744758,"vega":0.011091615289765721,"rho":0.0032941516247043836,"breakevenPct":11.043119789462054},{"delta":0.55,"premium":0.9064426633785452,"strike":10.053020961775585,"iv":0.7885807644882861,"gamma":0.17642737361282368,"theta":-0.015705302096177556,"vega":0.011184093711467325,"rho":0.0036065874940123294,"breakevenPct":9.04938930501622},{"delta":0.6,"premium":1.0539354473386184,"strike":9.765571913929785,"iv":0.7841571913929786,"gamma":0.170459456398641,"theta":-0.015067044167610419,"vega":0.010754586636466591,"rho":0.0038898855423600887,"breakevenPct":7.656789664362217},{"delta":0.65,"premium":1.2096545866364667,"strike":9.482446206115515,"iv":0.7808446206115516,"gamma":0.16256024915062287,"theta":-0.01430260475651189,"vega":0.010216647791619477,"rho":0.004167130806643655,"breakevenPct":6.389062614447573},{"delta":0.7,"premium":1.3653737259343148,"strike":9.199320498301246,"iv":0.7775320498301246,"gamma":0.15466104190260477,"theta":-0.013538165345413362,"vega":0.009678708946772367,"rho":0.0044443760709272214,"breakevenPct":5.121335564532933},{"delta":0.75,"premium":1.5376739261947976,"strike":8.910465819721718,"iv":0.7676612220205686,"gamma":0.14374585601935874,"theta":-0.012426981246218993,"vega":0.008915003024803386,"rho":0.004708964364636935,"breakevenPct":3.961589511607108},{"delta":0.8,"premium":1.7494101633393833,"strike":8.607985480943737,"iv":0.7421923774954627,"gamma":0.12565753176043554,"theta":-0.010491107078039925,"vega":0.007614337568058073,"rho":0.004943449593198024,"breakevenPct":3.0586631271952314},{"delta":0.85,"premium":1.9611464004839685,"strike":8.305505142165758,"iv":0.7167235329703568,"gamma":0.10756920750151241,"theta":-0.00855523290986086,"vega":0.006313672111312764,"rho":0.005177934821759112,"breakevenPct":2.155736742783357},{"delta":0.9,"premium":2.1728826376285544,"strike":8.00302480338778,"iv":0.691254688445251,"gamma":0.08948088324258921,"theta":-0.006619358741681789,"vega":0.005013006654567452,"rho":0.0054124200503202005,"breakevenPct":1.2528103583714807}],"put":[{"delta":0.1,"premium":0.19516723238425188,"strike":6.806689295370075,"iv":1.264862984117047,"gamma":0.04986112497737012,"theta":-0.010620026231212696,"vega":0.004938378188152398,"rho":-0.000961604570206669,"breakevenPct":34.213710816061464},{"delta":0.15,"premium":0.24276209137727175,"strike":7.855241827545435,"iv":0.9839796828544116,"gamma":0.08491681272769688,"theta":-0.010910938782902101,"vega":0.006555109302911876,"rho":-0.0014060637064125159,"breakevenPct":24.253932973451118},{"delta":0.2,"premium":0.32963578845700703,"strike":8.353936837586698,"iv":0.9153867653587424,"gamma":0.10707176100453136,"theta":-0.011927282292187093,"vega":0.007750445424263783,"rho":-0.001873523230747212,"breakevenPct":20.15620846637124},{"delta":0.25,"premium":0.42329829589450246,"strike":8.77021464842001,"iv":0.8786040557203775,"gamma":0.12693531705831268,"theta":-0.01306949731010778,"vega":0.008877735743681447,"rho":-0.0023449247674441473,"breakevenPct":16.94610594501982},{"delta":0.3,"premium":0.5300706822372464,"strike":9.137676705593115,"iv":0.8522972956361401,"gamma":0.14244333128457282,"theta":-0.013892747387830362,"vega":0.009734050399508297,"rho":-0.0028282400737019977,"breakevenPct":14.352178872080904},{"delta":0.35,"premium":0.6529963122311001,"strike":9.44499078057775,"iv":0.8388984019668101,"gamma":0.15258469575906575,"theta":-0.014322987092808851,"vega":0.010256484326982175,"rho":-0.003326234846025976,"breakevenPct":12.517467976650252},{"delta":0.4,"premium":0.7759219422249539,"strike":9.752304855562384,"iv":0.82549950829748,"gamma":0.1627260602335587,"theta":-0.01475322679778734,"vega":0.010778918254456054,"rho":-0.0038242296183499547,"breakevenPct":10.682757081219599},{"delta":0.45,"premium":0.9099130173965206,"strike":10.058188362327535,"iv":0.8140832033593282,"gamma":0.17077780443911217,"theta":-0.015053449310137973,"vega":0.01118254349130174,"rho":-0.004330434099639034,"breakevenPct":8.972384627552108},{"delta":0.5,"premium":1.089877024595081,"strike":10.358128374325135,"iv":0.8109038392321536,"gamma":0.1701479304139172,"theta":-0.014813497300539892,"vega":0.011092561487702459,"rho":-0.004870746959411985,"breakevenPct":7.778593535024345},{"delta":0.55,"premium":1.2698410317936415,"strike":10.658068386322736,"iv":0.807724475104979,"gamma":0.16951805638872225,"theta":-0.014573545290941813,"vega":0.01100257948410318,"rho":-0.005411059819184938,"breakevenPct":6.584802442496579},{"delta":0.6,"premium":1.4498050389922015,"strike":10.958008398320336,"iv":0.8045451109778045,"gamma":0.1688881823635273,"theta":-0.014333593281343732,"vega":0.010912597480503898,"rho":-0.005951372678957888,"breakevenPct":5.3910113499688155},{"delta":0.65,"premium":1.7349453978159128,"strike":11.335413416536662,"iv":0.8124517940717629,"gamma":0.15893884555382215,"theta":-0.01359563182527301,"vega":0.010363338533541341,"rho":-0.006572430328173514,"breakevenPct":4.472955037604493},{"delta":0.7,"premium":2.037207488299532,"strike":11.725429017160685,"iv":0.822163182527301,"gamma":0.14747238689547582,"theta":-0.012776599063962559,"vega":0.009739313572542901,"rho":-0.0072066324779960856,"breakevenPct":3.599785782476081},{"delta":0.75,"premium":2.4025323910482923,"strike":12.174322732626619,"iv":0.8359729093050647,"gamma":0.13368221436984687,"theta":-0.011799057714958774,"vega":0.008968786808009423,"rho":-0.007889660566096749,"breakevenPct":2.7682553076783405},{"delta":0.8,"premium":2.917844522968198,"strike":12.763250883392226,"iv":0.8595300353356891,"gamma":0.11436537102473497,"theta":-0.01044452296819788,"vega":0.00784982332155477,"rho":-0.00868881521010206,"breakevenPct":2.0357576077211186},{"delta":0.85,"premium":3.432071596244131,"strike":13.35093896713615,"iv":0.8504353286384977,"gamma":0.09477335680751175,"theta":-0.008285680751173712,"vega":0.006487558685446011,"rho":-0.00948677078356187,"breakevenPct":1.304802279681413},{"delta":0.9,"premium":3.9455692488262915,"strike":13.937793427230048,"iv":0.8193907276995306,"gamma":0.07499636150234743,"theta":-0.005586150234741783,"vega":0.004961737089201877,"rho":-0.010283920292875708,"breakevenPct":0.5748837969775602}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":19.391694689871557,"iv":1.5522183531104345,"gamma":0.04012641154677907,"theta":-0.013459256185857133,"vega":0.004949779030357439,"rho":0.0006437657012853784,"breakevenPct":94.6934795012095},{"delta":0.15,"premium":0.20920984529403766,"strike":14.631606188238495,"iv":1.0982808276458087,"gamma":0.07609711657764388,"theta":-0.012581174535970458,"vega":0.006549272117357177,"rho":0.0010035548973561551,"breakevenPct":47.669811278930645},{"delta":0.2,"premium":0.25506429338480185,"strike":12.932476088202643,"iv":0.9104008903238507,"gamma":0.1090492455122669,"theta":-0.012679494070165213,"vega":0.007887175335161912,"rho":0.0013548019046431964,"breakevenPct":31.219307279477043},{"delta":0.25,"premium":0.3131504284472588,"strike":12.157994287369883,"iv":0.83174566580238,"gamma":0.13508807814327445,"theta":-0.01311180796537683,"vega":0.008977561269412815,"rho":0.0016959557276840995,"breakevenPct":24.09099219718547},{"delta":0.3,"premium":0.3980543318649046,"strike":11.707782672540382,"iv":0.8165474302496328,"gamma":0.14793920704845814,"theta":-0.013959765051395009,"vega":0.009696769456681352,"rho":0.00202306277540656,"breakevenPct":20.456089596072484},{"delta":0.35,"premium":0.4898311306901615,"strike":11.340675477239355,"iv":0.8176120411160058,"gamma":0.15741057268722466,"theta":-0.014914243759177681,"vega":0.010320851688693098,"rho":0.002346569895786104,"breakevenPct":17.716483660990185},{"delta":0.4,"premium":0.5827681874229347,"strike":10.977805178791614,"iv":0.8178964241676941,"gamma":0.16643970406905054,"theta":-0.015797780517879164,"vega":0.010906658446362516,"rho":0.002669279886088492,"breakevenPct":15.030580758353713},{"delta":0.45,"premium":0.6906596794081381,"strike":10.669543773119605,"iv":0.8081245376078915,"gamma":0.16976892725030826,"theta":-0.015766954377311963,"vega":0.010999136868064118,"rho":0.002981715755396438,"breakevenPct":13.036850273907882},{"delta":0.5,"premium":0.7985511713933416,"strike":10.361282367447595,"iv":0.7983526510480888,"gamma":0.17309815043156596,"theta":-0.015736128236744758,"vega":0.011091615289765721,"rho":0.0032941516247043836,"breakevenPct":11.043119789462054},{"delta":0.55,"premium":0.9064426633785452,"strike":10.053020961775585,"iv":0.7885807644882861,"gamma":0.17642737361282368,"theta":-0.015705302096177556,"vega":0.011184093711467325,"rho":0.0036065874940123294,"breakevenPct":9.04938930501622},{"delta":0.6,"premium":1.0539354473386184,"strike":9.765571913929785,"iv":0.7841571913929786,"gamma":0.170459456398641,"theta":-0.015067044167610419,"vega":0.010754586636466591,"rho":0.0038898855423600887,"breakevenPct":7.656789664362217},{"delta":0.65,"premium":1.2096545866364667,"strike":9.482446206115515,"iv":0.7808446206115516,"gamma":0.16256024915062287,"theta":-0.01430260475651189,"vega":0.010216647791619477,"rho":0.004167130806643655,"breakevenPct":6.389062614447573},{"delta":0.7,"premium":1.3653737259343148,"strike":9.199320498301246,"iv":0.7775320498301246,"gamma":0.15466104190260477,"theta":-0.013538165345413362,"vega":0.009678708946772367,"rho":0.0044443760709272214,"breakevenPct":5.121335564532933},{"delta":0.75,"premium":1.5376739261947976,"strike":8.910465819721718,"iv":0.7676612220205686,"gamma":0.14374585601935874,"theta":-0.012426981246218993,"vega":0.008915003024803386,"rho":0.004708964364636935,"breakevenPct":3.961589511607108},{"delta":0.8,"premium":1.7494101633393833,"strike":8.607985480943737,"iv":0.7421923774954627,"gamma":0.12565753176043554,"theta":-0.010491107078039925,"vega":0.007614337568058073,"rho":0.004943449593198024,"breakevenPct":3.0586631271952314},{"delta":0.85,"premium":1.9611464004839685,"strike":8.305505142165758,"iv":0.7167235329703568,"gamma":0.10756920750151241,"theta":-0.00855523290986086,"vega":0.006313672111312764,"rho":0.005177934821759112,"breakevenPct":2.155736742783357},{"delta":0.9,"premium":2.1728826376285544,"strike":8.00302480338778,"iv":0.691254688445251,"gamma":0.08948088324258921,"theta":-0.006619358741681789,"vega":0.005013006654567452,"rho":0.0054124200503202005,"breakevenPct":1.2528103583714807}],"put":[{"delta":0.1,"premium":0.19516723238425188,"strike":6.806689295370075,"iv":1.264862984117047,"gamma":0.04986112497737012,"theta":-0.010620026231212696,"vega":0.004938378188152398,"rho":-0.000961604570206669,"breakevenPct":34.213710816061464},{"delta":0.15,"premium":0.24276209137727175,"strike":7.855241827545435,"iv":0.9839796828544116,"gamma":0.08491681272769688,"theta":-0.010910938782902101,"vega":0.006555109302911876,"rho":-0.0014060637064125159,"breakevenPct":24.253932973451118},{"delta":0.2,"premium":0.32963578845700703,"strike":8.353936837586698,"iv":0.9153867653587424,"gamma":0.10707176100453136,"theta":-0.011927282292187093,"vega":0.007750445424263783,"rho":-0.001873523230747212,"breakevenPct":20.15620846637124},{"delta":0.25,"premium":0.42329829589450246,"strike":8.77021464842001,"iv":0.8786040557203775,"gamma":0.12693531705831268,"theta":-0.01306949731010778,"vega":0.008877735743681447,"rho":-0.0023449247674441473,"breakevenPct":16.94610594501982},{"delta":0.3,"premium":0.5300706822372464,"strike":9.137676705593115,"iv":0.8522972956361401,"gamma":0.14244333128457282,"theta":-0.013892747387830362,"vega":0.009734050399508297,"rho":-0.0028282400737019977,"breakevenPct":14.352178872080904},{"delta":0.35,"premium":0.6529963122311001,"strike":9.44499078057775,"iv":0.8388984019668101,"gamma":0.15258469575906575,"theta":-0.014322987092808851,"vega":0.010256484326982175,"rho":-0.003326234846025976,"breakevenPct":12.517467976650252},{"delta":0.4,"premium":0.7759219422249539,"strike":9.752304855562384,"iv":0.82549950829748,"gamma":0.1627260602335587,"theta":-0.01475322679778734,"vega":0.010778918254456054,"rho":-0.0038242296183499547,"breakevenPct":10.682757081219599},{"delta":0.45,"premium":0.9099130173965206,"strike":10.058188362327535,"iv":0.8140832033593282,"gamma":0.17077780443911217,"theta":-0.015053449310137973,"vega":0.01118254349130174,"rho":-0.004330434099639034,"breakevenPct":8.972384627552108},{"delta":0.5,"premium":1.089877024595081,"strike":10.358128374325135,"iv":0.8109038392321536,"gamma":0.1701479304139172,"theta":-0.014813497300539892,"vega":0.011092561487702459,"rho":-0.004870746959411985,"breakevenPct":7.778593535024345},{"delta":0.55,"premium":1.2698410317936415,"strike":10.658068386322736,"iv":0.807724475104979,"gamma":0.16951805638872225,"theta":-0.014573545290941813,"vega":0.01100257948410318,"rho":-0.005411059819184938,"breakevenPct":6.584802442496579},{"delta":0.6,"premium":1.4498050389922015,"strike":10.958008398320336,"iv":0.8045451109778045,"gamma":0.1688881823635273,"theta":-0.014333593281343732,"vega":0.010912597480503898,"rho":-0.005951372678957888,"breakevenPct":5.3910113499688155},{"delta":0.65,"premium":1.7349453978159128,"strike":11.335413416536662,"iv":0.8124517940717629,"gamma":0.15893884555382215,"theta":-0.01359563182527301,"vega":0.010363338533541341,"rho":-0.006572430328173514,"breakevenPct":4.472955037604493},{"delta":0.7,"premium":2.037207488299532,"strike":11.725429017160685,"iv":0.822163182527301,"gamma":0.14747238689547582,"theta":-0.012776599063962559,"vega":0.009739313572542901,"rho":-0.0072066324779960856,"breakevenPct":3.599785782476081},{"delta":0.75,"premium":2.4025323910482923,"strike":12.174322732626619,"iv":0.8359729093050647,"gamma":0.13368221436984687,"theta":-0.011799057714958774,"vega":0.008968786808009423,"rho":-0.007889660566096749,"breakevenPct":2.7682553076783405},{"delta":0.8,"premium":2.917844522968198,"strike":12.763250883392226,"iv":0.8595300353356891,"gamma":0.11436537102473497,"theta":-0.01044452296819788,"vega":0.00784982332155477,"rho":-0.00868881521010206,"breakevenPct":2.0357576077211186},{"delta":0.85,"premium":3.432071596244131,"strike":13.35093896713615,"iv":0.8504353286384977,"gamma":0.09477335680751175,"theta":-0.008285680751173712,"vega":0.006487558685446011,"rho":-0.00948677078356187,"breakevenPct":1.304802279681413},{"delta":0.9,"premium":3.9455692488262915,"strike":13.937793427230048,"iv":0.8193907276995306,"gamma":0.07499636150234743,"theta":-0.005586150234741783,"vega":0.004961737089201877,"rho":-0.010283920292875708,"breakevenPct":0.5748837969775602}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}